JNBY Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.92	19.48	18.50	19.18	19.18	1.48%	1,155,418
May 28, 2026	19.00	19.00	18.63	18.90	18.90	0.48%	1,541,500
May 27, 2026	19.08	19.25	18.46	18.81	18.81	-1.47%	1,667,060
May 26, 2026	19.64	19.64	19.05	19.09	19.09	-2.40%	1,100,500
May 22, 2026	19.87	20.42	19.55	19.56	19.56	-1.56%	731,000
May 21, 2026	20.26	20.32	19.80	19.87	19.87	-1.24%	653,000
May 20, 2026	20.38	20.38	19.87	20.12	20.12	0.90%	874,500
May 19, 2026	20.78	20.78	19.75	19.94	19.94	-1.58%	1,731,000
May 18, 2026	21.00	21.00	20.08	20.26	20.26	-3.52%	1,369,000
May 15, 2026	20.86	21.02	20.36	21.00	21.00	0.38%	1,347,040
May 14, 2026	21.28	21.28	20.80	20.92	20.92	-0.57%	881,188
May 13, 2026	20.84	21.20	20.72	21.04	21.04	1.06%	848,000
May 12, 2026	21.10	21.24	20.78	20.82	20.82	-1.51%	1,382,000
May 11, 2026	21.10	21.30	20.96	21.14	21.14	-0.28%	1,110,000
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	6.33%	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