Johnson Electric Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.64	21.66	20.04	20.62	20.62	2.08%	7,964,357
Jul 9, 2026	20.92	20.92	19.88	20.20	20.20	-3.44%	8,644,455
Jul 8, 2026	21.86	21.86	20.40	20.92	20.92	-4.30%	14,045,191
Jul 7, 2026	23.00	23.62	21.64	21.86	21.86	-6.18%	10,611,500
Jul 6, 2026	23.70	23.90	22.30	23.30	23.30	-1.60%	10,361,940
Jul 3, 2026	20.50	23.68	20.28	23.68	23.68	14.84%	11,967,662
Jul 2, 2026	19.90	20.74	19.18	20.62	20.62	6.23%	16,109,611
Jun 30, 2026	19.14	19.78	18.73	19.41	19.41	2.32%	10,711,210
Jun 29, 2026	21.56	21.56	18.92	18.97	18.97	-12.01%	14,335,625
Jun 26, 2026	24.10	24.10	21.00	21.56	21.56	-10.54%	22,014,093
Jun 25, 2026	23.00	24.46	22.38	24.10	24.10	4.69%	12,531,000
Jun 24, 2026	23.58	23.98	22.70	23.02	23.02	-2.37%	6,209,542
Jun 23, 2026	23.88	24.50	23.22	23.58	23.58	-1.59%	6,982,210
Jun 22, 2026	23.00	24.50	22.62	23.96	23.96	5.46%	14,842,903
Jun 18, 2026	23.40	24.22	22.68	22.72	22.72	-4.54%	8,174,085
Jun 17, 2026	21.82	24.42	21.66	23.80	23.80	7.21%	11,746,500
Jun 16, 2026	23.00	22.98	21.72	22.20	22.20	-2.37%	8,413,443
Jun 15, 2026	21.98	22.98	21.98	22.74	22.74	5.28%	6,285,224
Jun 12, 2026	22.30	22.74	21.38	21.60	21.60	-0.46%	7,012,610
Jun 11, 2026	21.94	22.26	21.20	21.70	21.70	-3.64%	6,330,606
Jun 10, 2026	23.68	23.68	21.50	22.52	22.52	-4.90%	13,039,900
Jun 9, 2026	24.20	24.20	23.22	23.68	23.68	-2.15%	4,944,898
Jun 8, 2026	24.10	24.88	23.72	24.20	24.20	-4.12%	9,925,916
Jun 5, 2026	26.30	26.34	24.72	25.24	25.24	-5.40%	11,473,500
Jun 4, 2026	25.08	27.58	24.80	26.68	26.68	5.12%	11,414,500
Jun 3, 2026	26.32	26.32	25.20	25.38	25.38	-2.76%	5,823,007
Jun 2, 2026	26.40	27.00	25.60	26.10	26.10	-0.91%	7,442,223
Jun 1, 2026	27.00	27.80	25.06	26.34	26.34	3.21%	19,976,400
May 29, 2026	25.80	28.26	25.20	25.52	25.52	3.32%	14,044,410
May 28, 2026	26.30	26.30	24.02	24.70	24.70	-4.63%	7,170,750
May 27, 2026	26.70	26.96	25.64	25.90	25.90	-4.07%	9,587,904
May 26, 2026	29.52	29.80	26.90	27.00	27.00	-6.96%	12,395,400
May 22, 2026	27.80	30.50	27.80	29.02	29.02	6.61%	18,783,379
May 21, 2026	26.20	28.42	26.12	27.22	27.22	6.25%	15,512,380
May 20, 2026	26.30	26.30	25.38	25.62	25.62	-2.73%	4,524,270
May 19, 2026	26.82	26.82	25.74	26.34	26.34	-1.79%	4,530,111
May 18, 2026	27.76	27.76	26.52	26.82	26.82	-4.62%	8,687,050
May 15, 2026	28.00	28.98	27.10	28.12	28.12	-0.28%	15,386,400
May 14, 2026	29.86	30.50	28.10	28.20	28.20	-5.18%	9,208,175
May 13, 2026	29.40	29.98	28.52	29.74	29.74	1.09%	9,848,620
May 12, 2026	29.08	30.02	27.80	29.42	29.42	2.15%	13,176,710
May 11, 2026	29.00	29.16	26.80	28.80	28.80	2.06%	17,545,520
May 8, 2026	27.86	30.72	27.70	28.22	28.22	0.79%	29,448,900
May 7, 2026	24.30	28.48	22.62	28.00	28.00	19.97%	36,124,490
May 6, 2026	21.20	24.12	20.72	23.34	23.34	11.67%	21,336,500
May 5, 2026	20.96	20.96	20.18	20.90	20.90	0.10%	1,267,572
May 4, 2026	21.10	21.24	20.44	20.88	20.88	-0.10%	1,295,000
Apr 30, 2026	21.12	21.12	20.80	20.90	20.90	-1.32%	1,695,625
Apr 29, 2026	21.18	21.36	21.00	21.18	21.18	0.28%	3,273,000
Apr 28, 2026	21.46	21.46	21.00	21.12	21.12	-1.31%	2,909,625