JNBY Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	19.52	19.69	19.24	19.51	19.51	-	581,108
Jun 9, 2026	19.84	20.24	19.43	19.51	19.51	0.05%	801,580
Jun 8, 2026	19.65	19.76	19.05	19.50	19.50	-0.76%	1,359,500
Jun 5, 2026	19.50	19.88	19.44	19.65	19.65	0.72%	1,215,500
Jun 4, 2026	19.68	19.96	19.50	19.51	19.51	-1.71%	971,500
Jun 3, 2026	19.84	19.98	19.51	19.85	19.85	0.10%	909,500
Jun 2, 2026	20.44	20.44	19.34	19.83	19.83	-0.15%	1,085,000
Jun 1, 2026	19.10	20.18	18.89	19.86	19.86	3.55%	1,023,500
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