JNBY Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	20.20	20.28	19.73	20.28	20.28	1.30%	820,500
Dec 18, 2025	19.90	20.10	19.81	20.02	20.02	-0.30%	570,500
Dec 17, 2025	20.02	20.18	19.76	20.08	20.08	1.31%	544,100
Dec 16, 2025	19.89	19.99	19.58	19.82	19.82	-0.85%	483,000
Dec 15, 2025	19.30	20.20	19.30	19.99	19.99	-0.15%	408,500
Dec 12, 2025	19.50	20.02	19.50	20.02	20.02	2.04%	557,499
Dec 11, 2025	19.61	19.80	19.43	19.62	19.62	-0.96%	443,500
Dec 10, 2025	19.89	19.89	19.40	19.81	19.81	0.25%	837,626
Dec 9, 2025	20.12	20.22	19.43	19.76	19.76	-3.23%	1,333,500
Dec 8, 2025	20.42	20.44	20.10	20.42	20.42	1.09%	1,075,000
Dec 5, 2025	20.22	20.94	20.20	20.20	20.20	-1.85%	1,166,000
Dec 4, 2025	20.70	20.84	20.38	20.58	20.58	-1.72%	915,000
Dec 3, 2025	20.52	20.94	20.52	20.94	20.94	0.29%	1,231,000
Dec 2, 2025	19.61	20.88	19.61	20.88	20.88	6.48%	2,449,653
Dec 1, 2025	19.68	19.97	19.40	19.61	19.61	-0.71%	590,000
Nov 28, 2025	19.74	19.84	19.66	19.75	19.75	-0.85%	314,000
Nov 27, 2025	19.70	20.02	19.61	19.92	19.92	0.56%	992,500
Nov 26, 2025	19.25	19.82	19.25	19.81	19.81	0.66%	702,000
Nov 25, 2025	19.29	19.75	19.29	19.68	19.68	0.46%	782,500
Nov 24, 2025	19.33	19.59	19.10	19.59	19.59	1.45%	1,018,700
Nov 21, 2025	19.47	19.51	19.01	19.31	19.31	-1.18%	1,231,500
Nov 20, 2025	19.17	19.54	19.17	19.54	19.54	1.93%	1,141,500
Nov 19, 2025	18.80	19.37	18.80	19.17	19.17	-1.08%	815,500
Nov 18, 2025	19.50	19.80	19.20	19.38	19.38	-1.72%	1,037,500
Nov 17, 2025	19.50	19.72	19.40	19.72	19.72	1.13%	1,053,500
Nov 14, 2025	19.55	19.88	19.40	19.50	19.50	-0.76%	1,293,500
Nov 13, 2025	19.60	19.79	19.35	19.65	19.65	0.31%	1,200,000
Nov 12, 2025	18.92	19.59	18.88	19.59	19.59	2.51%	2,338,500
Nov 11, 2025	19.00	19.15	18.71	19.11	19.11	0.58%	1,027,938
Nov 10, 2025	18.57	19.20	18.41	19.00	19.00	2.32%	1,549,500
Nov 7, 2025	18.37	18.68	18.16	18.57	18.57	0.43%	946,000
Nov 6, 2025	17.86	18.85	17.86	18.49	18.49	3.53%	2,376,500
Nov 5, 2025	17.20	17.87	17.10	17.86	17.86	3.30%	843,000
Nov 4, 2025	17.70	17.70	17.15	17.29	17.29	-1.43%	928,000
Nov 3, 2025	17.00	17.71	17.00	17.54	17.54	-2.61%	1,128,000
Oct 31, 2025	18.45	18.50	18.00	18.01	17.08	-1.04%	1,607,500
Oct 30, 2025	18.31	18.38	18.14	18.20	17.26	-0.71%	1,164,500
Oct 28, 2025	18.55	18.55	18.28	18.33	17.38	-1.13%	968,310
Oct 27, 2025	18.50	18.67	18.50	18.54	17.58	0.05%	563,500
Oct 24, 2025	18.47	18.55	18.32	18.53	17.57	0.71%	622,000
Oct 23, 2025	18.22	18.47	18.10	18.40	17.45	0.16%	795,040
Oct 22, 2025	18.18	18.43	17.94	18.37	17.42	1.60%	792,500
Oct 21, 2025	18.15	18.20	18.02	18.08	17.15	0.61%	597,000
Oct 20, 2025	17.95	18.05	17.85	17.97	17.04	0.11%	617,500
Oct 17, 2025	18.16	18.24	17.86	17.95	17.02	-1.16%	724,085
Oct 16, 2025	18.15	18.30	17.98	18.16	17.22	0.33%	794,500
Oct 15, 2025	18.00	18.11	17.59	18.10	17.17	2.55%	886,680
Oct 14, 2025	18.12	18.12	17.58	17.65	16.74	-2.11%	1,061,580
Oct 13, 2025	17.96	18.12	17.69	18.03	17.10	-0.61%	966,500
Oct 10, 2025	18.50	18.59	18.03	18.14	17.20	-1.41%	1,612,000