Joindre Capital Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	41.68	41.68	40.37	41.63	41.63	1.07%	938
Mar 24, 2026	41.75	42.45	40.16	41.19	41.19	-1.22%	1,905
Mar 23, 2026	41.70	41.75	40.70	41.70	41.70	0.31%	731
Mar 20, 2026	41.75	41.80	40.30	41.57	41.57	2.24%	1,359
Mar 19, 2026	40.20	41.75	40.05	40.66	40.66	-2.07%	1,174
Mar 18, 2026	40.76	41.79	40.76	41.52	41.52	1.69%	3,247
Mar 17, 2026	42.00	42.00	40.76	40.83	40.83	-0.37%	12,339
Mar 16, 2026	42.44	42.44	40.79	40.98	40.98	-3.03%	5,700
Mar 13, 2026	43.00	43.00	40.35	42.26	42.26	0.26%	5,427
Mar 12, 2026	42.10	43.00	42.10	42.15	42.15	-1.01%	9,412
Mar 11, 2026	42.45	43.00	41.79	42.58	42.58	1.38%	7,141
Mar 10, 2026	42.45	42.45	41.50	42.00	42.00	0.10%	1,930
Mar 9, 2026	42.09	42.64	40.51	41.96	41.96	-1.85%	1,429
Mar 6, 2026	43.20	43.20	42.25	42.75	42.75	-0.58%	1,493
Mar 5, 2026	42.45	43.10	42.10	43.00	43.00	2.21%	2,133
Mar 4, 2026	43.10	43.10	40.79	42.07	42.07	-2.14%	710
Mar 2, 2026	43.10	43.10	42.15	42.99	42.99	-0.23%	323
Feb 27, 2026	42.25	43.10	42.25	43.09	43.09	2.84%	721
Feb 26, 2026	41.98	42.45	41.50	41.90	41.90	1.63%	518
Feb 25, 2026	42.91	43.09	40.50	41.23	41.23	-4.12%	2,759
Feb 24, 2026	41.51	43.09	41.51	43.00	43.00	1.63%	805
Feb 23, 2026	43.74	43.74	41.40	42.31	42.31	-1.10%	1,207
Feb 20, 2026	43.69	44.30	42.23	42.78	42.78	-1.09%	3,697
Feb 19, 2026	43.69	43.69	42.50	43.25	43.25	0.44%	866
Feb 18, 2026	43.37	43.37	42.10	43.06	43.06	0.26%	622
Feb 17, 2026	43.35	43.35	41.51	42.95	42.95	1.06%	111
Feb 16, 2026	44.04	44.04	41.40	42.50	42.50	-5.03%	8,086
Feb 13, 2026	45.74	45.74	43.56	44.75	44.75	-2.70%	475
Feb 12, 2026	46.13	46.13	43.60	45.99	45.99	2.79%	1,169
Feb 11, 2026	44.00	48.72	43.70	44.74	44.74	1.02%	2,290
Feb 10, 2026	44.39	44.40	43.30	44.29	44.29	0.50%	397
Feb 9, 2026	44.39	44.90	43.01	44.07	44.07	-0.72%	1,649
Feb 6, 2026	43.27	44.40	43.15	44.39	44.39	0.54%	506
Feb 5, 2026	44.00	44.34	42.75	44.15	44.15	1.26%	630
Feb 4, 2026	42.95	43.75	42.90	43.60	43.60	2.13%	596
Feb 3, 2026	43.00	43.61	42.11	42.69	42.69	3.34%	1,485
Feb 2, 2026	42.94	42.94	41.20	41.31	41.31	-1.92%	903
Feb 1, 2026	42.41	43.10	41.02	42.12	42.12	-0.19%	4,500
Jan 30, 2026	41.00	42.74	41.00	42.20	42.20	-1.63%	273
Jan 29, 2026	43.05	43.05	41.40	42.90	42.90	-0.30%	536
Jan 28, 2026	41.68	43.09	40.85	43.03	43.03	4.21%	1,887
Jan 27, 2026	41.00	41.77	40.14	41.29	41.29	0.32%	2,069
Jan 23, 2026	42.90	44.34	41.00	41.16	41.16	-4.17%	4,548
Jan 22, 2026	43.32	43.90	40.20	42.95	42.95	-0.85%	3,467
Jan 21, 2026	43.51	44.96	43.00	43.32	43.32	-2.39%	3,029
Jan 20, 2026	45.67	45.67	44.35	44.38	44.38	-2.99%	1,713
Jan 19, 2026	45.26	45.95	44.85	45.75	45.75	1.58%	1,303
Jan 16, 2026	45.60	45.71	44.12	45.04	45.04	-1.90%	4,147
Jan 14, 2026	46.98	46.98	45.16	45.91	45.91	-0.89%	2,645
Jan 13, 2026	45.32	46.98	45.32	46.32	46.32	0.76%	2,820