JNBY Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	20.94	20.94	19.18	19.44	19.44	-12.12%	7,673,500
Sep 8, 2025	21.24	22.14	20.84	22.12	22.12	4.24%	2,371,500
Sep 5, 2025	21.56	22.44	21.22	21.22	21.22	-1.03%	6,669,000
Sep 4, 2025	21.38	21.70	21.04	21.44	21.44	0.28%	2,212,500
Sep 3, 2025	21.40	21.88	21.16	21.38	21.38	1.33%	3,185,701
Sep 2, 2025	20.56	21.48	20.54	21.10	21.10	2.23%	2,687,833
Sep 1, 2025	20.14	20.96	19.92	20.64	20.64	2.48%	2,531,500
Aug 29, 2025	19.98	20.32	19.78	20.14	20.14	1.41%	690,500
Aug 28, 2025	19.57	19.96	19.45	19.86	19.86	-0.25%	588,934
Aug 27, 2025	19.71	20.24	19.71	19.91	19.91	-	759,500
Aug 26, 2025	19.72	20.18	19.22	19.91	19.91	1.48%	1,778,000
Aug 25, 2025	18.95	19.90	18.95	19.62	19.62	3.92%	1,700,500
Aug 22, 2025	18.53	18.88	18.51	18.88	18.88	0.85%	933,000
Aug 21, 2025	18.20	18.74	18.20	18.72	18.72	1.19%	763,934
Aug 20, 2025	18.32	18.88	18.22	18.50	18.50	0.54%	692,995
Aug 19, 2025	18.76	18.76	18.10	18.40	18.40	-0.65%	1,307,340
Aug 18, 2025	17.88	18.57	17.81	18.52	18.52	2.83%	858,500
Aug 15, 2025	17.92	18.08	17.81	18.01	18.01	0.61%	723,000
Aug 14, 2025	18.09	18.12	17.84	17.90	17.90	-	501,500
Aug 13, 2025	18.72	18.72	17.83	17.90	17.90	-1.43%	645,000
Aug 12, 2025	18.02	18.32	18.01	18.16	18.16	-	519,500
Aug 11, 2025	18.21	18.31	18.05	18.16	18.16	-1.30%	329,000
Aug 8, 2025	18.66	18.86	18.37	18.40	18.40	-1.39%	272,000
Aug 7, 2025	18.66	18.75	18.30	18.66	18.66	0.48%	156,500
Aug 6, 2025	18.34	18.65	18.34	18.57	18.57	-0.48%	486,000
Aug 5, 2025	18.50	18.77	18.34	18.66	18.66	1.41%	458,500
Aug 4, 2025	18.03	18.45	18.01	18.40	18.40	1.32%	435,500
Aug 1, 2025	18.60	18.72	18.12	18.16	18.16	-2.37%	1,695,500
Jul 31, 2025	19.18	19.18	18.54	18.60	18.60	-2.92%	1,011,000
Jul 30, 2025	19.14	19.18	18.78	19.16	19.16	0.10%	800,500
Jul 29, 2025	18.94	19.14	18.78	19.14	19.14	0.84%	756,000
Jul 28, 2025	18.86	19.00	18.72	18.98	18.98	0.64%	652,500
Jul 25, 2025	18.82	19.02	18.50	18.86	18.86	1.18%	1,068,000
Jul 24, 2025	18.46	18.80	18.46	18.64	18.64	0.98%	577,200
Jul 23, 2025	18.48	18.52	18.20	18.46	18.46	0.76%	601,500
Jul 22, 2025	18.44	18.50	18.06	18.32	18.32	-0.65%	305,000
Jul 21, 2025	17.92	18.44	17.90	18.44	18.44	2.10%	327,317
Jul 18, 2025	18.30	18.58	17.98	18.06	18.06	-1.74%	665,500
Jul 17, 2025	18.60	18.60	18.12	18.38	18.38	0.55%	716,676
Jul 16, 2025	18.20	18.52	18.02	18.28	18.28	0.66%	1,008,302
Jul 15, 2025	17.88	18.16	17.84	18.16	18.16	1.00%	595,000
Jul 14, 2025	17.58	18.00	17.56	17.98	17.98	1.47%	519,000
Jul 11, 2025	18.34	18.34	17.64	17.72	17.72	-2.10%	642,500
Jul 10, 2025	18.36	18.36	17.98	18.10	18.10	-0.98%	351,000
Jul 9, 2025	18.10	18.40	18.10	18.28	18.28	0.11%	585,500
Jul 8, 2025	18.68	18.68	18.06	18.26	18.26	-0.54%	742,500
Jul 7, 2025	18.06	18.60	17.88	18.36	18.36	-	828,500
Jul 4, 2025	18.48	18.62	18.16	18.36	18.36	-0.65%	842,000
Jul 3, 2025	18.34	18.66	18.22	18.48	18.48	0.76%	1,940,487
Jul 2, 2025	17.30	18.38	17.08	18.34	18.34	6.01%	3,286,000