JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	67.90	67.90	66.86	67.30	67.30	-	6,877,317
Apr 30, 2026	66.70	67.52	66.00	67.30	67.30	0.24%	12,515,841
Apr 29, 2026	68.34	68.62	66.82	67.14	67.14	-2.16%	12,964,684
Apr 28, 2026	68.96	69.62	68.38	68.62	68.62	-0.35%	11,484,619
Apr 27, 2026	70.98	71.06	68.28	68.86	68.86	-1.54%	12,509,373
Apr 24, 2026	71.04	71.76	69.06	69.94	69.94	-2.94%	16,921,398
Apr 23, 2026	73.18	73.36	71.78	72.06	72.06	-1.85%	11,354,287
Apr 22, 2026	75.54	76.12	72.32	73.42	73.42	-3.90%	26,253,170
Apr 21, 2026	77.34	78.10	76.40	76.40	76.40	-0.62%	9,449,087
Apr 20, 2026	75.74	77.30	75.74	76.88	76.88	-0.49%	9,686,553
Apr 17, 2026	76.46	78.48	74.92	77.26	77.26	1.34%	13,433,990
Apr 16, 2026	76.60	77.92	76.12	76.24	76.24	0.85%	16,594,438
Apr 15, 2026	74.68	75.60	73.90	75.60	75.60	1.23%	14,647,149
Apr 14, 2026	74.52	74.94	73.80	74.68	74.68	0.51%	10,627,849
Apr 13, 2026	74.70	75.22	73.74	74.30	74.30	-1.17%	15,061,970
Apr 10, 2026	75.32	75.72	74.54	75.18	75.18	0.86%	12,399,776
Apr 9, 2026	73.54	74.54	72.40	74.54	74.54	1.50%	11,535,610
Apr 8, 2026	74.62	76.08	73.26	73.44	73.44	6.40%	36,340,750
Apr 7, 2026	71.40	72.66	69.02	69.02	69.02	-2.13%	24,611,316
Apr 2, 2026	69.60	72.36	68.88	70.52	70.52	0.03%	11,408,135
Apr 1, 2026	71.88	72.86	69.46	70.50	70.50	-0.23%	15,011,862
Mar 31, 2026	68.64	70.66	68.20	70.66	70.66	3.76%	18,683,150
Mar 30, 2026	67.14	68.24	66.78	68.10	68.10	0.18%	13,905,350
Mar 27, 2026	70.18	70.44	67.98	67.98	67.98	-2.75%	17,081,320
Mar 26, 2026	68.44	70.64	68.12	69.90	69.90	1.19%	12,453,510
Mar 25, 2026	68.04	69.74	67.06	69.08	69.08	2.64%	10,787,450
Mar 24, 2026	69.70	69.70	66.64	67.30	67.30	-2.94%	11,731,000
Mar 23, 2026	67.38	70.73	65.50	69.34	69.34	2.21%	15,780,350
Mar 20, 2026	69.12	70.00	67.33	67.84	67.84	-0.12%	33,222,300
Mar 19, 2026	69.66	69.96	67.40	67.92	67.92	-3.58%	39,857,080
Mar 18, 2026	72.16	72.22	69.62	70.44	70.44	-0.79%	9,606,988
Mar 17, 2026	71.38	73.08	71.00	71.00	71.00	-0.81%	11,323,040
Mar 16, 2026	72.94	73.69	71.20	71.58	71.58	-1.73%	9,401,023
Mar 13, 2026	73.12	74.22	72.11	72.84	72.84	-2.15%	14,822,190
Mar 12, 2026	75.32	76.26	74.16	74.44	74.44	-1.59%	8,399,030
Mar 11, 2026	76.52	76.52	74.28	75.64	75.64	-0.47%	28,951,690
Mar 10, 2026	74.40	76.44	74.40	76.00	76.00	3.35%	14,733,070
Mar 9, 2026	75.10	75.54	72.86	73.54	73.54	-3.79%	9,877,730
Mar 6, 2026	78.42	79.26	76.40	76.44	76.44	-0.70%	12,888,050
Mar 5, 2026	75.42	78.19	74.90	76.98	76.98	1.77%	10,925,590
Mar 4, 2026	74.36	76.50	73.94	75.64	75.64	1.64%	13,974,130
Mar 3, 2026	77.92	77.92	73.86	74.42	74.42	-4.44%	21,715,340
Mar 2, 2026	80.16	81.18	76.94	77.88	77.88	-5.00%	17,511,430
Feb 27, 2026	82.44	82.82	80.38	81.98	81.98	-0.07%	21,112,180
Feb 26, 2026	80.80	82.70	80.38	82.04	82.04	2.35%	12,545,620
Feb 25, 2026	81.44	82.01	77.92	80.16	80.16	-1.35%	11,126,010
Feb 24, 2026	81.00	82.18	80.40	81.26	81.26	0.54%	19,800,600
Feb 23, 2026	77.92	83.34	77.66	80.82	80.82	3.38%	46,669,830
Feb 20, 2026	78.90	79.83	78.10	78.18	78.18	-0.31%	7,624,182
Feb 19, 2026	79.52	80.12	78.32	78.42	78.42	-1.16%	5,196,427