JNBY Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.71	20.40	19.71	20.30	20.30	0.79%	441,500
Aug 20, 2026	20.20	20.50	19.99	20.14	20.14	1.00%	404,000
Aug 19, 2026	20.00	20.20	19.58	19.94	19.94	-0.30%	504,500
Aug 18, 2026	20.28	20.28	19.74	20.00	20.00	-1.38%	307,500
Aug 17, 2026	20.10	20.48	20.08	20.28	20.28	0.70%	353,098
Aug 14, 2026	20.04	20.48	19.63	20.14	20.14	0.50%	1,213,000
Aug 13, 2026	20.16	20.34	19.85	20.04	20.04	-1.18%	430,500
Aug 12, 2026	20.24	20.72	20.20	20.28	20.28	-0.49%	340,500
Aug 11, 2026	20.02	20.66	20.02	20.38	20.38	-1.36%	520,102
Aug 10, 2026	20.66	20.66	19.94	20.66	20.66	2.99%	631,396
Aug 7, 2026	20.00	20.26	19.91	20.06	20.06	-0.89%	595,256
Aug 6, 2026	20.34	20.52	20.10	20.24	20.24	-0.49%	503,031
Aug 5, 2026	20.78	20.78	19.90	20.34	20.34	1.50%	982,042
Aug 4, 2026	20.40	20.58	19.88	20.04	20.04	-2.72%	1,035,000
Aug 3, 2026	20.68	20.92	20.38	20.60	20.60	-0.58%	1,691,632
Jul 31, 2026	20.96	20.96	20.30	20.72	20.72	-1.52%	884,000
Jul 30, 2026	19.80	21.20	19.80	21.04	21.04	7.79%	2,004,500
Jul 29, 2026	19.05	19.78	19.05	19.52	19.52	1.77%	431,040
Jul 28, 2026	19.00	19.44	19.00	19.18	19.18	-0.88%	276,400
Jul 27, 2026	19.40	19.40	18.79	19.35	19.35	2.76%	310,600
Jul 24, 2026	19.07	19.08	18.75	18.83	18.83	-2.44%	331,500
Jul 23, 2026	19.21	19.44	19.01	19.30	19.30	0.52%	476,000
Jul 22, 2026	19.86	19.86	18.71	19.20	19.20	-1.44%	667,000
Jul 21, 2026	19.25	19.66	19.16	19.48	19.48	1.46%	381,500
Jul 20, 2026	19.89	19.89	19.05	19.20	19.20	-0.21%	224,500
Jul 17, 2026	19.27	19.51	19.02	19.24	19.24	0.16%	347,076
Jul 16, 2026	19.25	19.66	19.14	19.21	19.21	-0.21%	367,800
Jul 15, 2026	19.05	19.49	18.92	19.25	19.25	2.01%	533,899
Jul 14, 2026	18.83	18.93	18.53	18.87	18.87	0.43%	185,165
Jul 13, 2026	18.55	18.93	18.32	18.79	18.79	1.29%	808,500
Jul 10, 2026	18.32	18.78	18.32	18.55	18.55	-0.11%	1,327,500
Jul 9, 2026	18.53	18.77	18.30	18.57	18.57	0.11%	441,648
Jul 8, 2026	18.58	18.84	18.36	18.55	18.55	0.27%	382,000
Jul 7, 2026	18.62	18.76	18.29	18.50	18.50	-0.54%	867,500
Jul 6, 2026	18.56	18.99	18.24	18.60	18.60	0.22%	635,500
Jul 3, 2026	18.10	18.89	18.10	18.56	18.56	4.62%	2,023,500
Jul 2, 2026	17.64	18.06	17.50	17.74	17.74	3.02%	1,588,500
Jun 30, 2026	17.98	17.98	17.05	17.22	17.22	-2.88%	1,307,000
Jun 29, 2026	17.36	18.05	16.95	17.73	17.73	2.25%	1,484,690
Jun 26, 2026	17.01	17.89	16.50	17.34	17.34	1.11%	1,496,076
Jun 25, 2026	17.65	17.65	16.86	17.15	17.15	-2.00%	1,018,728
Jun 24, 2026	17.28	17.61	16.77	17.50	17.50	1.39%	2,874,695
Jun 23, 2026	17.70	17.84	17.02	17.26	17.26	-2.54%	1,270,500
Jun 22, 2026	18.26	18.78	17.45	17.71	17.71	-3.01%	1,034,500
Jun 18, 2026	18.42	18.54	17.86	18.26	18.26	-1.03%	2,505,500
Jun 17, 2026	19.00	19.57	18.41	18.45	18.45	-2.89%	878,000
Jun 16, 2026	19.77	19.77	18.84	19.00	19.00	-3.36%	717,500
Jun 15, 2026	20.00	20.18	19.50	19.66	19.66	-0.30%	761,500
Jun 12, 2026	19.57	20.08	19.40	19.72	19.72	1.70%	577,324
Jun 11, 2026	19.51	19.59	19.08	19.39	19.39	-0.62%	1,472,500