JTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	79.49	81.20	76.09	79.76	79.76	1.15%	207,411
May 5, 2026	79.31	79.81	78.20	78.85	78.85	-3.75%	124,283
May 4, 2026	78.80	83.00	76.66	81.92	81.92	2.66%	663,534
Apr 30, 2026	80.60	83.60	78.00	79.80	79.80	-0.66%	254,373
Apr 29, 2026	79.82	82.60	78.95	80.33	80.33	1.88%	268,430
Apr 28, 2026	81.15	81.15	77.59	78.85	78.85	-2.79%	165,146
Apr 27, 2026	82.04	84.36	75.60	81.11	81.11	-0.41%	441,377
Apr 24, 2026	77.01	82.71	75.41	81.44	81.44	6.85%	966,257
Apr 23, 2026	71.01	77.80	70.41	76.22	76.22	6.53%	843,369
Apr 22, 2026	70.64	71.86	69.71	71.55	71.55	1.06%	120,847
Apr 21, 2026	68.83	73.25	68.53	70.80	70.80	4.63%	268,274
Apr 20, 2026	67.00	70.00	66.99	67.67	67.67	1.32%	181,861
Apr 17, 2026	67.99	68.83	66.32	66.79	66.79	-0.64%	139,105
Apr 16, 2026	68.90	69.56	66.30	67.22	67.22	-2.05%	105,942
Apr 15, 2026	66.00	71.70	65.83	68.63	68.63	6.93%	262,649
Apr 13, 2026	62.99	67.08	61.40	64.18	64.18	-0.30%	222,664
Apr 10, 2026	65.50	67.00	63.41	64.37	64.37	-2.32%	453,530
Apr 9, 2026	60.43	68.50	59.75	65.90	65.90	12.77%	2,289,907
Apr 8, 2026	53.96	58.44	50.84	58.44	58.44	20.00%	20,878,108
Apr 7, 2026	49.72	50.30	47.95	48.70	48.70	-1.85%	221,080
Apr 6, 2026	50.00	50.81	47.70	49.62	49.62	-0.42%	241,249
Apr 2, 2026	48.87	51.21	45.50	49.83	49.83	2.66%	280,745
Apr 1, 2026	44.00	48.90	42.45	48.54	48.54	19.12%	368,572
Mar 30, 2026	45.00	45.20	40.31	40.75	40.75	-11.22%	255,264
Mar 27, 2026	49.08	50.12	45.61	45.90	45.90	-7.31%	232,572
Mar 25, 2026	50.49	51.19	49.10	49.52	49.52	0.39%	127,853
Mar 24, 2026	51.07	51.58	48.80	49.33	49.33	0.04%	129,029
Mar 23, 2026	49.80	51.31	49.00	49.31	49.31	-5.45%	126,567
Mar 20, 2026	51.17	55.44	50.85	52.15	52.15	3.78%	104,242
Mar 19, 2026	51.43	51.97	50.10	50.25	50.25	-3.99%	63,096
Mar 18, 2026	49.46	53.29	49.46	52.34	52.34	1.91%	66,026
Mar 17, 2026	52.31	52.84	51.00	51.36	51.36	-1.83%	44,071
Mar 16, 2026	50.57	52.86	50.57	52.32	52.32	-0.46%	58,019
Mar 13, 2026	54.00	54.00	51.45	52.56	52.56	-2.99%	90,243
Mar 12, 2026	54.00	54.83	52.64	54.18	54.18	-0.82%	90,417
Mar 11, 2026	52.85	57.79	52.85	54.63	54.63	3.78%	234,843
Mar 10, 2026	51.72	52.92	51.72	52.64	52.64	2.19%	68,408
Mar 9, 2026	52.05	52.05	50.29	51.51	51.51	-3.59%	67,187
Mar 6, 2026	53.48	55.00	52.49	53.43	53.43	0.23%	138,253
Mar 5, 2026	53.45	54.33	52.33	53.31	53.31	-0.24%	61,249
Mar 4, 2026	51.63	53.99	50.15	53.44	53.44	-4.49%	453,424
Mar 2, 2026	53.67	60.90	53.67	55.95	55.95	-12.17%	292,985
Feb 27, 2026	63.71	63.82	62.93	63.70	63.70	-0.02%	28,226
Feb 26, 2026	63.95	64.45	63.01	63.71	63.71	-0.22%	20,048
Feb 25, 2026	64.19	64.62	62.67	63.85	63.85	-0.47%	39,011
Feb 24, 2026	65.20	65.50	63.00	64.15	64.15	-1.57%	41,995
Feb 23, 2026	63.81	65.88	63.58	65.17	65.17	0.15%	40,621
Feb 20, 2026	65.00	66.00	63.47	65.07	65.07	0.22%	82,095
Feb 19, 2026	65.20	66.44	64.50	64.93	64.93	-0.37%	52,885
Feb 18, 2026	66.41	66.41	64.72	65.17	65.17	-0.08%	23,321