JNBY Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.10	22.06	21.10	21.86	21.86	0.64%	1,120,500
Mar 26, 2026	21.90	21.94	21.58	21.72	21.72	-0.82%	1,165,000
Mar 25, 2026	22.20	22.34	21.60	21.90	21.90	-1.17%	770,500
Mar 24, 2026	21.50	22.38	21.20	22.16	22.16	3.75%	3,358,000
Mar 23, 2026	22.10	22.10	21.14	21.36	20.84	-2.55%	1,848,000
Mar 20, 2026	22.00	22.38	21.60	21.92	21.39	-0.72%	1,529,992
Mar 19, 2026	22.30	22.96	21.88	22.08	21.54	-2.47%	1,127,714
Mar 18, 2026	22.32	22.96	22.32	22.64	22.09	1.07%	1,848,097
Mar 17, 2026	21.72	22.94	21.72	22.40	21.85	2.94%	2,722,500
Mar 16, 2026	21.56	21.94	21.34	21.76	21.23	0.93%	1,667,000
Mar 13, 2026	22.24	22.68	21.54	21.56	21.04	-4.01%	2,749,500
Mar 12, 2026	21.32	22.46	21.32	22.46	21.91	4.86%	4,227,500
Mar 11, 2026	21.08	21.96	21.08	21.42	20.90	1.13%	1,520,000
Mar 10, 2026	21.20	21.62	21.14	21.18	20.66	-0.09%	1,139,500
Mar 9, 2026	20.32	21.34	20.24	21.20	20.68	0.09%	3,013,666
Mar 6, 2026	20.40	21.18	20.36	21.18	20.66	2.52%	11,882,550
Mar 5, 2026	20.98	21.26	20.46	20.66	20.16	-1.53%	3,669,621
Mar 4, 2026	20.98	21.22	20.62	20.98	20.47	0.10%	3,487,000
Mar 3, 2026	22.08	22.20	20.84	20.96	20.45	-4.47%	2,219,000
Mar 2, 2026	21.52	22.42	20.90	21.94	21.41	1.95%	5,095,718
Feb 27, 2026	20.50	21.72	20.32	21.52	21.00	7.17%	6,834,287
Feb 26, 2026	20.84	20.84	20.02	20.08	19.59	-2.71%	881,000
Feb 25, 2026	20.58	21.14	20.50	20.64	20.14	0.29%	1,234,775
Feb 24, 2026	21.66	21.78	20.46	20.58	20.08	-5.51%	2,287,602
Feb 23, 2026	21.08	21.80	20.98	21.78	21.25	3.91%	838,500
Feb 20, 2026	20.44	21.02	20.38	20.96	20.45	0.38%	647,000
Feb 16, 2026	20.50	20.94	20.40	20.88	20.37	1.85%	247,000
Feb 13, 2026	21.10	21.10	20.20	20.50	20.00	-1.25%	872,000
Feb 12, 2026	21.30	21.36	20.46	20.76	20.25	-0.48%	1,368,672
Feb 11, 2026	21.18	21.66	20.78	20.86	20.35	-1.14%	1,081,500
Feb 10, 2026	20.68	21.10	20.40	21.10	20.59	2.53%	1,255,148
Feb 9, 2026	19.66	20.84	19.66	20.58	20.08	4.89%	4,536,216
Feb 6, 2026	19.48	19.75	19.07	19.62	19.14	0.77%	2,504,333
Feb 5, 2026	18.99	19.50	18.99	19.47	19.00	0.72%	818,664
Feb 4, 2026	18.75	19.49	18.75	19.33	18.86	2.49%	1,531,500
Feb 3, 2026	19.32	19.33	18.75	18.86	18.40	-2.33%	1,573,500
Feb 2, 2026	19.26	19.55	19.06	19.31	18.84	0.26%	1,969,000
Jan 30, 2026	19.18	19.33	18.84	19.26	18.79	0.73%	2,045,226
Jan 29, 2026	18.95	19.24	18.74	19.12	18.65	1.16%	2,759,474
Jan 28, 2026	18.54	19.00	18.37	18.90	18.44	1.45%	1,870,000
Jan 27, 2026	19.27	19.27	18.58	18.63	18.18	-3.32%	4,802,000
Jan 26, 2026	19.05	19.78	19.00	19.27	18.80	-0.46%	3,110,924
Jan 23, 2026	20.12	20.42	18.91	19.36	18.89	-6.20%	12,640,000
Jan 22, 2026	20.42	21.12	20.42	20.64	20.14	1.38%	1,685,500
Jan 21, 2026	20.22	20.48	19.63	20.36	19.86	0.69%	921,000
Jan 20, 2026	20.10	20.38	19.92	20.22	19.73	1.51%	701,000
Jan 19, 2026	20.00	20.12	19.74	19.92	19.44	-0.40%	599,000
Jan 16, 2026	20.08	20.36	19.80	20.00	19.51	0.35%	818,698
Jan 15, 2026	19.65	20.24	19.65	19.93	19.44	-	582,964
Jan 14, 2026	19.50	19.99	19.50	19.93	19.44	1.74%	768,500