Johnson Electric Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	29.82	30.92	27.68	27.68	-	-	6,676,120
Mar 3, 2026	29.82	30.92	27.68	27.68	27.68	-6.49%	6,767,620
Mar 2, 2026	30.90	30.90	28.76	29.60	29.60	-4.64%	12,559,840
Feb 27, 2026	26.66	32.24	26.02	31.04	31.04	17.40%	35,213,100
Feb 26, 2026	27.08	27.08	26.26	26.44	26.44	-3.08%	2,839,396
Feb 25, 2026	26.76	27.36	26.70	27.28	27.28	1.49%	2,096,745
Feb 24, 2026	27.36	27.36	26.60	26.88	26.88	-3.31%	2,186,055
Feb 23, 2026	27.42	28.08	27.42	27.80	27.80	1.83%	1,628,035
Feb 20, 2026	27.70	28.28	27.10	27.30	27.30	-	2,198,417
Feb 16, 2026	27.36	27.36	26.30	27.30	27.30	-0.22%	514,000
Feb 13, 2026	27.00	27.82	26.70	27.36	27.36	-0.07%	2,242,923
Feb 12, 2026	27.56	27.56	26.88	27.38	27.38	0.15%	2,026,197
Feb 11, 2026	27.20	27.58	26.78	27.34	27.34	1.03%	3,034,680
Feb 10, 2026	26.80	27.38	26.38	27.06	27.06	0.97%	2,498,723
Feb 9, 2026	26.82	26.96	26.46	26.80	26.80	2.13%	2,812,147
Feb 6, 2026	26.10	26.88	25.78	26.24	26.24	-1.50%	3,016,068
Feb 5, 2026	26.30	26.64	26.06	26.64	26.64	-	1,434,000
Feb 4, 2026	26.68	26.80	26.32	26.64	26.64	-0.15%	2,525,897
Feb 3, 2026	26.20	26.86	26.12	26.68	26.68	2.62%	5,342,187
Feb 2, 2026	27.22	27.22	25.68	26.00	26.00	-3.63%	5,707,387
Jan 30, 2026	27.34	27.34	26.58	26.98	26.98	-1.32%	4,663,709
Jan 29, 2026	27.98	27.98	27.28	27.34	27.34	-2.15%	3,168,038
Jan 28, 2026	28.38	28.40	27.62	27.94	27.94	-1.55%	3,821,387
Jan 27, 2026	27.70	28.54	27.14	28.38	28.38	3.35%	4,147,300
Jan 26, 2026	28.00	28.40	27.22	27.46	27.46	-3.38%	6,825,194
Jan 23, 2026	30.12	30.12	28.04	28.42	28.42	-7.31%	10,865,720
Jan 22, 2026	29.50	30.78	29.50	30.66	30.66	4.29%	6,892,221
Jan 21, 2026	28.02	29.48	27.36	29.40	29.40	4.93%	7,758,920
Jan 20, 2026	29.58	29.78	27.84	28.02	28.02	-5.27%	9,144,500
Jan 19, 2026	29.20	30.18	28.50	29.58	29.58	1.30%	7,454,746
Jan 16, 2026	29.30	29.78	28.98	29.20	29.20	0.34%	4,729,674
Jan 15, 2026	29.24	29.68	28.60	29.10	29.10	-0.61%	2,923,453
Jan 14, 2026	29.00	29.80	28.68	29.28	29.28	0.83%	5,731,602
Jan 13, 2026	29.36	29.96	28.74	29.04	29.04	-1.02%	3,741,711
Jan 12, 2026	29.80	30.14	28.80	29.34	29.34	-1.61%	6,220,219
Jan 9, 2026	28.62	30.00	28.40	29.82	29.82	4.27%	6,265,852
Jan 8, 2026	29.52	29.52	28.40	28.60	28.60	-3.12%	5,651,750
Jan 7, 2026	30.10	30.22	29.06	29.52	29.52	-3.34%	6,782,940
Jan 6, 2026	29.42	30.86	29.42	30.54	30.54	3.88%	6,299,556
Jan 5, 2026	30.96	30.96	29.20	29.40	29.40	-5.16%	8,865,843
Jan 2, 2026	30.02	31.26	29.80	31.00	31.00	4.31%	1,588,654
Dec 31, 2025	31.52	31.62	29.60	29.72	29.72	-4.38%	3,381,000
Dec 30, 2025	30.00	31.52	29.14	31.08	31.08	4.72%	6,842,584
Dec 29, 2025	30.34	30.60	29.28	29.68	29.68	-1.00%	5,753,727
Dec 24, 2025	30.30	30.34	29.60	29.98	29.98	0.13%	1,712,421
Dec 23, 2025	30.38	30.78	29.48	29.94	29.94	-1.25%	2,450,401
Dec 22, 2025	29.40	30.80	29.40	30.32	30.32	4.34%	5,122,317
Dec 19, 2025	27.72	29.06	27.72	29.06	29.06	3.42%	4,354,984
Dec 18, 2025	28.00	28.92	27.50	28.10	28.10	0.36%	3,959,928
Dec 17, 2025	28.80	28.80	27.50	28.00	28.00	-2.10%	5,742,179