JNBY Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.90	22.36	21.72	22.18	22.18	1.00%	1,722,544
Oct 22, 2026	22.38	22.58	21.72	21.96	21.96	-3.77%	2,967,533
Oct 21, 2026	23.28	23.54	22.64	22.82	22.82	-1.64%	1,297,145
Oct 20, 2026	23.20	23.66	23.08	23.20	23.20	0.26%	1,383,500
Oct 16, 2026	23.00	23.50	23.00	23.14	23.14	0.61%	1,028,500
Oct 15, 2026	23.16	23.32	22.72	23.00	23.00	-0.69%	1,512,093
Oct 14, 2026	22.50	23.34	22.50	23.16	23.16	0.35%	1,226,756
Oct 13, 2026	22.18	23.12	22.18	23.08	23.08	1.94%	1,617,500
Oct 12, 2026	22.82	23.12	22.38	22.64	22.64	-0.79%	1,343,218
Oct 9, 2026	22.08	22.88	22.08	22.82	22.82	3.35%	1,872,556
Oct 8, 2026	21.76	22.48	21.74	22.08	22.08	1.47%	2,148,683
Oct 7, 2026	21.60	22.06	21.60	21.76	21.76	0.46%	796,000
Oct 6, 2026	21.30	21.76	21.16	21.66	21.66	1.74%	1,482,500
Oct 5, 2026	22.98	23.30	22.74	23.10	21.29	0.17%	1,466,431
Oct 2, 2026	23.12	23.36	22.78	23.06	21.25	-0.86%	2,069,023
Sep 30, 2026	23.50	23.60	22.50	23.26	21.44	-1.02%	2,751,500
Sep 29, 2026	22.66	23.52	22.50	23.50	21.66	3.52%	2,987,500
Sep 28, 2026	21.84	22.80	21.84	22.70	20.92	3.46%	2,014,297
Sep 25, 2026	22.10	22.18	21.70	21.94	20.22	-0.72%	544,000
Sep 24, 2026	21.90	22.32	21.60	22.10	20.37	1.56%	2,704,500
Sep 23, 2026	21.50	21.76	21.40	21.76	20.05	1.49%	1,403,288
Sep 22, 2026	21.50	21.76	21.32	21.44	19.76	-0.65%	2,934,198
Sep 21, 2026	21.90	21.90	21.30	21.58	19.89	-1.28%	1,602,000
Sep 18, 2026	21.76	21.86	21.40	21.86	20.15	0.46%	1,595,000
Sep 17, 2026	21.50	21.78	21.30	21.76	20.05	1.21%	1,584,500
Sep 16, 2026	21.88	21.88	21.16	21.50	19.82	-1.29%	2,651,000
Sep 15, 2026	21.38	22.24	20.96	21.78	20.07	2.25%	5,726,000
Sep 14, 2026	20.98	21.74	20.96	21.30	19.63	0.76%	3,435,256
Sep 11, 2026	20.96	21.26	19.95	21.14	19.48	0.67%	4,198,000
Sep 10, 2026	21.00	21.98	20.70	21.00	19.35	7.20%	7,975,835
Sep 9, 2026	20.44	20.84	19.51	19.59	18.06	-6.00%	1,293,500
Sep 8, 2026	20.32	21.00	20.26	20.84	19.21	1.46%	772,500
Sep 7, 2026	20.66	20.66	20.30	20.54	18.93	0.10%	672,000
Sep 4, 2026	20.38	20.70	20.26	20.52	18.91	0.69%	1,114,000
Sep 3, 2026	19.98	20.56	19.98	20.38	18.78	2.00%	695,000
Sep 2, 2026	19.61	20.04	19.50	19.98	18.41	0.91%	556,120
Sep 1, 2026	20.34	20.34	19.51	19.80	18.25	0.25%	904,000
Aug 31, 2026	19.60	19.90	19.47	19.75	18.20	-0.55%	961,000
Aug 28, 2026	19.65	19.91	19.48	19.86	18.30	0.40%	681,620
Aug 27, 2026	19.79	20.00	19.49	19.78	18.23	-0.05%	651,148
Aug 26, 2026	19.85	19.96	19.54	19.79	18.24	-0.05%	226,500
Aug 25, 2026	19.83	19.86	19.60	19.80	18.25	-1.00%	628,000
Aug 24, 2026	20.40	20.40	19.60	20.00	18.43	-1.48%	817,000
Aug 21, 2026	19.71	20.40	19.71	20.30	18.71	0.79%	441,500
Aug 20, 2026	20.20	20.50	19.99	20.14	18.56	1.00%	404,000
Aug 19, 2026	20.00	20.20	19.58	19.94	18.38	-0.30%	504,500
Aug 18, 2026	20.28	20.28	19.74	20.00	18.43	-1.38%	307,500
Aug 17, 2026	20.10	20.48	20.08	20.28	18.69	0.70%	353,098
Aug 14, 2026	20.04	20.48	19.63	20.14	18.56	0.50%	1,213,000
Aug 13, 2026	20.16	20.34	19.85	20.04	18.47	-1.18%	430,500