Jai Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	101.25	104.35	99.00	99.67	99.67	-2.09%	531,455
Mar 5, 2026	100.70	102.80	99.27	101.80	101.80	1.76%	600,710
Mar 4, 2026	102.23	102.88	99.22	100.04	100.04	-4.75%	562,142
Mar 2, 2026	107.00	108.30	103.28	105.03	105.03	-5.02%	616,461
Feb 27, 2026	111.80	113.01	110.01	110.58	110.58	-1.36%	277,948
Feb 26, 2026	111.72	113.31	110.80	112.10	112.10	0.34%	295,890
Feb 25, 2026	113.99	114.95	111.10	111.72	111.72	-1.03%	339,753
Feb 24, 2026	116.00	116.00	111.75	112.88	112.88	-1.90%	290,708
Feb 23, 2026	116.45	117.40	113.73	115.07	115.07	-0.43%	291,971
Feb 20, 2026	115.00	117.50	113.55	115.57	115.57	0.14%	418,600
Feb 19, 2026	117.60	119.38	114.61	115.41	115.41	-1.88%	354,080
Feb 18, 2026	115.85	123.00	115.80	117.62	117.62	1.61%	1,046,989
Feb 17, 2026	113.75	117.89	113.75	115.76	115.76	0.92%	296,510
Feb 16, 2026	113.30	116.50	111.50	114.71	114.71	1.04%	446,554
Feb 13, 2026	116.50	116.50	113.09	113.53	113.53	-3.59%	339,815
Feb 12, 2026	118.00	121.00	115.81	117.76	117.76	-1.01%	487,263
Feb 11, 2026	121.00	121.55	117.71	118.96	118.96	-1.38%	313,435
Feb 10, 2026	120.27	122.31	118.36	120.62	120.62	-0.12%	396,989
Feb 9, 2026	113.50	123.72	112.71	120.77	120.77	7.54%	1,590,047
Feb 6, 2026	114.34	114.34	110.36	112.30	112.30	-1.78%	419,443
Feb 5, 2026	116.54	119.00	113.25	114.34	114.34	-2.73%	397,344
Feb 4, 2026	114.60	120.00	114.14	117.55	117.55	1.88%	680,253
Feb 3, 2026	115.50	116.80	112.78	115.38	115.38	4.14%	453,885
Feb 2, 2026	110.40	111.48	105.65	110.79	110.79	0.73%	520,837
Feb 1, 2026	113.00	113.90	109.00	109.99	109.99	-2.46%	272,915
Jan 30, 2026	112.88	115.50	110.94	112.76	112.76	-0.60%	552,716
Jan 29, 2026	114.70	115.34	111.36	113.44	113.44	-0.93%	364,732
Jan 28, 2026	109.50	114.90	109.50	114.50	114.50	4.69%	735,208
Jan 27, 2026	109.52	110.25	105.14	109.37	109.37	1.17%	554,485
Jan 23, 2026	112.00	112.26	107.41	108.11	108.11	-3.26%	407,202
Jan 22, 2026	114.00	114.80	109.10	111.75	111.75	3.43%	645,901
Jan 21, 2026	112.59	113.98	107.12	108.04	108.04	-3.97%	788,563
Jan 20, 2026	117.84	119.11	111.80	112.51	112.51	-4.52%	500,410
Jan 19, 2026	120.30	120.49	117.50	117.84	117.84	-2.29%	239,956
Jan 16, 2026	119.90	126.70	119.00	120.60	120.60	1.06%	847,315
Jan 14, 2026	120.00	122.28	118.83	119.34	119.34	-0.24%	326,319
Jan 13, 2026	118.99	121.46	118.09	119.63	119.63	1.47%	569,360
Jan 12, 2026	119.29	119.79	115.11	117.90	117.90	-1.00%	507,914
Jan 9, 2026	124.50	125.00	118.60	119.09	119.09	-3.91%	527,486
Jan 8, 2026	128.00	128.39	123.42	123.93	123.93	-2.59%	334,065
Jan 7, 2026	127.01	128.51	126.25	127.23	127.23	0.02%	304,947
Jan 6, 2026	129.32	130.00	126.10	127.21	127.21	-1.63%	444,859
Jan 5, 2026	133.00	134.01	128.52	129.32	129.32	-2.23%	485,385
Jan 2, 2026	132.20	134.50	131.02	132.27	132.27	0.48%	531,020
Jan 1, 2026	132.80	133.14	131.30	131.64	131.64	-0.12%	376,553
Dec 31, 2025	130.49	134.48	130.00	131.80	131.80	1.44%	642,247
Dec 30, 2025	131.10	132.10	129.33	129.93	129.93	-1.71%	398,838
Dec 29, 2025	132.70	136.20	130.92	132.19	132.19	-0.25%	771,610
Dec 26, 2025	128.05	139.29	127.74	132.52	132.52	2.97%	3,487,123
Dec 24, 2025	131.00	132.00	127.61	128.70	128.70	-2.16%	520,089