JNBY Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.16	21.48	21.08	21.20	21.20	0.28%	668,500
May 7, 2026	21.62	21.62	21.06	21.14	21.14	-1.67%	457,500
May 6, 2026	21.08	21.54	20.90	21.50	21.50	1.99%	1,408,500
May 5, 2026	21.70	21.70	20.92	21.08	21.08	-1.13%	458,750
May 4, 2026	21.86	21.86	21.26	21.32	21.32	-0.47%	515,500
Apr 30, 2026	22.04	22.04	21.32	21.42	21.42	-1.11%	589,500
Apr 29, 2026	22.08	22.10	21.50	21.66	21.66	-0.73%	665,841
Apr 28, 2026	21.62	21.90	21.22	21.82	21.82	0.83%	911,500
Apr 27, 2026	21.80	22.24	21.50	21.64	21.64	-0.73%	1,419,375
Apr 24, 2026	21.58	21.94	21.50	21.80	21.80	-0.73%	1,875,120
Apr 23, 2026	22.08	22.14	21.54	21.96	21.96	-1.08%	821,500
Apr 22, 2026	22.84	22.84	21.98	22.20	22.20	-1.51%	932,000
Apr 21, 2026	21.94	22.70	21.94	22.54	22.54	2.73%	939,000
Apr 20, 2026	21.46	22.28	21.38	21.94	21.94	2.24%	673,000
Apr 17, 2026	21.70	21.82	21.14	21.46	21.46	-2.01%	952,000
Apr 16, 2026	22.10	22.10	21.40	21.90	21.90	0.37%	991,904
Apr 15, 2026	22.00	22.08	21.60	21.82	21.82	-0.91%	815,000
Apr 14, 2026	22.30	22.30	21.98	22.02	22.02	0.55%	311,000
Apr 13, 2026	22.32	22.32	21.76	21.90	21.90	-1.88%	348,000
Apr 10, 2026	22.68	22.68	22.12	22.32	22.32	-0.89%	720,010
Apr 9, 2026	22.52	22.72	22.32	22.52	22.52	0.27%	853,468
Apr 8, 2026	21.48	22.62	21.48	22.46	22.46	4.56%	1,052,000
Apr 2, 2026	21.14	21.74	21.14	21.48	21.48	-1.65%	935,500
Apr 1, 2026	21.40	22.00	21.20	21.84	21.84	4.00%	1,115,000
Mar 31, 2026	21.50	21.70	20.94	21.00	21.00	-1.78%	422,592
Mar 30, 2026	21.48	21.88	21.32	21.38	21.38	-2.20%	796,792
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