JNBY Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	20.22	20.24	19.70	19.75	-	-2.32%	172,000
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
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