JNBY Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	21.18	21.66	20.86	20.92	-	-0.85%	284,000
Feb 10, 2026	20.68	21.10	20.40	21.10	21.10	2.53%	1,255,148
Feb 9, 2026	19.66	20.84	19.66	20.58	20.58	4.89%	4,536,216
Feb 6, 2026	19.48	19.75	19.07	19.62	19.62	0.77%	2,504,333
Feb 5, 2026	18.99	19.50	18.99	19.47	19.47	0.72%	818,664
Feb 4, 2026	18.75	19.49	18.75	19.33	19.33	2.49%	1,531,500
Feb 3, 2026	19.32	19.33	18.75	18.86	18.86	-2.33%	1,573,500
Feb 2, 2026	19.26	19.55	19.06	19.31	19.31	0.26%	1,969,000
Jan 30, 2026	19.18	19.33	18.84	19.26	19.26	0.73%	2,045,226
Jan 29, 2026	18.95	19.24	18.74	19.12	19.12	1.16%	2,759,474
Jan 28, 2026	18.54	19.00	18.37	18.90	18.90	1.45%	1,870,000
Jan 27, 2026	19.27	19.27	18.58	18.63	18.63	-3.32%	4,802,000
Jan 26, 2026	19.05	19.78	19.00	19.27	19.27	-0.46%	3,110,924
Jan 23, 2026	20.12	20.42	18.91	19.36	19.36	-6.20%	12,640,000
Jan 22, 2026	20.42	21.12	20.42	20.64	20.64	1.38%	1,685,500
Jan 21, 2026	20.22	20.48	19.63	20.36	20.36	0.69%	921,000
Jan 20, 2026	20.10	20.38	19.92	20.22	20.22	1.51%	701,000
Jan 19, 2026	20.00	20.12	19.74	19.92	19.92	-0.40%	599,000
Jan 16, 2026	20.08	20.36	19.80	20.00	20.00	0.35%	818,698
Jan 15, 2026	19.65	20.24	19.65	19.93	19.93	-	582,964
Jan 14, 2026	19.50	19.99	19.50	19.93	19.93	1.74%	768,500
Jan 13, 2026	19.13	19.82	19.13	19.59	19.59	0.88%	425,000
Jan 12, 2026	19.61	19.67	19.15	19.42	19.42	-1.42%	569,000
Jan 9, 2026	19.58	19.97	19.51	19.70	19.70	1.23%	608,000
Jan 8, 2026	19.61	19.76	19.30	19.46	19.46	-0.71%	744,924
Jan 7, 2026	19.51	19.79	19.38	19.60	19.60	0.51%	700,716
Jan 6, 2026	19.38	19.59	19.17	19.50	19.50	0.62%	649,500
Jan 5, 2026	19.22	19.49	19.02	19.38	19.38	0.41%	832,500
Jan 2, 2026	19.50	19.59	19.26	19.30	19.30	-0.67%	207,000
Dec 31, 2025	19.85	19.85	19.18	19.43	19.43	0.15%	358,500
Dec 30, 2025	19.20	19.59	19.11	19.40	19.40	1.04%	1,600,500
Dec 29, 2025	19.77	19.77	19.18	19.20	19.20	-2.88%	1,664,000
Dec 24, 2025	20.00	20.04	19.70	19.77	19.77	-0.90%	329,500
Dec 23, 2025	20.10	20.18	19.73	19.95	19.95	-1.04%	521,562
Dec 22, 2025	20.30	20.30	19.79	20.16	20.16	-0.59%	683,040
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