Johnson Electric Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	17.80	17.86	17.62	17.77	17.77	1.54%	1,281,090
Oct 5, 2026	17.27	17.59	17.15	17.50	17.50	1.33%	843,919
Oct 2, 2026	17.22	17.30	16.80	17.27	17.27	0.12%	1,995,973
Sep 30, 2026	17.68	17.72	17.16	17.25	17.25	-2.82%	3,608,330
Sep 29, 2026	17.48	17.81	17.20	17.75	17.75	1.54%	2,365,145
Sep 28, 2026	17.95	18.03	17.15	17.48	17.48	-3.80%	3,408,500
Sep 25, 2026	18.15	18.20	17.47	18.17	18.17	0.61%	1,004,000
Sep 24, 2026	18.20	18.33	17.86	18.06	18.06	0.28%	1,422,647
Sep 23, 2026	18.08	18.38	17.63	18.01	18.01	-0.22%	2,545,518
Sep 22, 2026	18.30	18.75	18.02	18.05	18.05	-2.01%	1,546,603
Sep 21, 2026	18.74	18.75	18.16	18.42	18.42	-1.92%	1,713,917
Sep 18, 2026	18.48	18.97	18.31	18.78	18.78	1.73%	3,515,082
Sep 17, 2026	17.92	18.50	17.67	18.46	18.46	3.01%	2,493,372
Sep 16, 2026	18.20	18.20	17.84	17.92	17.92	-1.65%	1,259,945
Sep 15, 2026	18.68	18.93	18.16	18.22	18.22	-1.03%	2,282,090
Sep 14, 2026	17.86	18.55	17.57	18.41	18.41	1.99%	1,632,536
Sep 11, 2026	18.74	18.74	17.98	18.05	18.05	-3.68%	2,506,147
Sep 10, 2026	19.21	19.21	18.64	18.74	18.74	-4.19%	2,313,470
Sep 9, 2026	18.80	19.94	18.58	19.56	19.56	5.27%	6,265,477
Sep 8, 2026	19.00	19.08	18.53	18.58	18.58	-2.77%	2,784,472
Sep 7, 2026	19.34	19.48	18.81	19.11	19.11	0.26%	2,782,389
Sep 4, 2026	19.10	20.06	18.85	19.06	19.06	-0.21%	5,222,968
Sep 3, 2026	18.54	19.18	18.53	19.10	19.10	3.02%	2,693,100
Sep 2, 2026	18.80	18.93	18.20	18.54	18.54	-2.22%	2,361,500
Sep 1, 2026	19.65	19.76	18.91	18.96	18.96	-3.51%	3,638,000
Aug 31, 2026	19.12	19.82	18.70	19.65	19.65	2.77%	4,854,000
Aug 28, 2026	19.38	19.38	19.07	19.12	19.12	-1.34%	1,347,560
Aug 27, 2026	19.57	19.57	19.10	19.38	19.38	-0.21%	1,848,420
Aug 26, 2026	19.68	19.98	19.21	19.42	19.42	-1.27%	4,195,013
Aug 25, 2026	19.76	19.90	19.40	19.67	19.67	-0.41%	2,401,084
Aug 24, 2026	20.62	20.62	19.64	19.75	19.75	-2.61%	2,811,685
Aug 21, 2026	20.08	20.46	19.98	20.28	20.28	1.00%	3,794,430
Aug 20, 2026	19.95	20.58	19.88	20.08	20.08	1.01%	2,274,299
Aug 19, 2026	20.68	20.68	19.71	19.88	19.88	-5.87%	6,007,953
Aug 18, 2026	21.00	21.50	20.54	21.12	21.12	-0.09%	3,635,846
Aug 17, 2026	20.00	21.16	20.00	21.14	21.14	4.24%	4,802,304
Aug 14, 2026	20.64	20.78	20.04	20.28	20.28	-1.65%	3,960,586
Aug 13, 2026	20.26	21.30	20.26	20.62	20.62	4.09%	8,224,388
Aug 12, 2026	19.70	20.06	19.13	19.81	19.81	0.56%	3,710,986
Aug 11, 2026	19.50	20.10	19.31	19.70	19.70	0.31%	3,782,950
Aug 10, 2026	20.00	20.10	19.35	19.64	19.64	-0.96%	3,556,500
Aug 7, 2026	19.75	19.90	18.93	19.83	19.83	1.69%	3,217,050
Aug 6, 2026	19.90	20.18	19.28	19.50	19.50	-2.50%	4,886,785
Aug 5, 2026	19.58	20.24	19.25	20.00	20.00	2.62%	6,311,524
Aug 4, 2026	19.70	19.83	19.10	19.49	19.49	1.04%	6,517,010
Aug 3, 2026	18.30	19.60	18.30	19.29	19.29	3.77%	7,644,161
Jul 31, 2026	17.80	18.99	17.80	18.59	18.59	8.40%	16,100,000
Jul 30, 2026	17.58	17.84	16.70	17.15	17.15	-1.89%	7,632,500
Jul 29, 2026	16.80	17.96	16.80	17.48	17.48	3.92%	10,633,850
Jul 28, 2026	17.43	17.58	16.57	16.82	16.82	-3.50%	5,744,103