Jai Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	101.00	105.60	100.00	102.22	102.22	1.68%	1,544,699
Aug 20, 2026	99.56	101.17	99.56	100.53	100.53	1.87%	218,911
Aug 19, 2026	101.00	101.00	98.25	98.68	98.68	-1.40%	217,163
Aug 18, 2026	101.40	101.79	99.80	100.08	100.08	-1.11%	246,778
Aug 17, 2026	100.63	101.94	100.10	101.20	101.20	0.57%	298,875
Aug 14, 2026	103.00	104.62	100.21	100.63	100.63	-3.94%	555,471
Aug 13, 2026	107.02	108.23	104.00	104.76	104.76	0.59%	1,080,116
Aug 12, 2026	102.70	106.00	100.73	104.15	104.15	1.44%	525,064
Aug 11, 2026	103.10	104.21	102.21	102.67	102.67	-0.48%	250,707
Aug 10, 2026	103.77	103.95	102.37	103.17	103.17	-0.55%	172,499
Aug 7, 2026	105.00	105.80	103.25	103.74	103.74	-0.20%	292,490
Aug 6, 2026	104.33	105.33	103.50	103.95	103.95	-0.36%	341,699
Aug 5, 2026	103.99	105.30	103.49	104.33	104.33	1.02%	226,072
Aug 4, 2026	103.83	104.25	102.92	103.28	103.28	-0.53%	148,420
Aug 3, 2026	102.15	104.39	102.15	103.83	103.83	2.15%	283,415
Jul 31, 2026	102.00	103.49	101.16	101.64	101.64	0.17%	333,365
Jul 30, 2026	101.76	101.76	99.85	101.47	101.47	-0.28%	351,641
Jul 29, 2026	101.40	102.49	100.70	101.76	101.76	1.38%	189,579
Jul 28, 2026	102.75	102.86	100.00	100.37	100.37	-2.26%	185,946
Jul 27, 2026	101.20	103.00	101.20	102.69	102.69	2.35%	222,591
Jul 24, 2026	101.00	101.33	98.03	100.33	100.33	-1.22%	645,063
Jul 23, 2026	102.00	102.78	100.38	101.57	101.57	-0.46%	312,121
Jul 22, 2026	105.25	105.50	101.50	102.04	102.04	-3.13%	418,888
Jul 21, 2026	107.00	107.52	105.05	105.34	105.34	-1.69%	293,640
Jul 20, 2026	106.89	107.60	105.75	107.15	107.15	0.24%	236,053
Jul 17, 2026	107.00	107.82	106.05	106.89	106.89	-0.86%	258,035
Jul 16, 2026	109.39	109.84	107.03	107.82	107.82	-0.76%	281,459
Jul 15, 2026	109.81	110.64	108.29	108.65	108.65	-0.80%	255,064
Jul 14, 2026	110.90	111.49	108.97	109.53	109.53	-1.91%	379,650
Jul 13, 2026	110.80	113.89	109.72	111.66	111.66	0.39%	460,706
Jul 10, 2026	110.49	112.44	109.96	111.23	111.23	1.93%	270,518
Jul 9, 2026	108.75	110.30	108.22	109.12	109.12	1.26%	308,351
Jul 8, 2026	111.68	112.50	107.07	107.76	107.76	-3.51%	458,905
Jul 7, 2026	114.01	114.09	111.16	111.68	111.68	-1.91%	281,604
Jul 6, 2026	116.50	116.90	113.44	113.85	113.85	-2.36%	290,262
Jul 3, 2026	116.39	118.00	115.47	116.60	116.60	0.88%	288,734
Jul 2, 2026	114.61	117.36	114.61	115.58	115.58	0.87%	408,119
Jul 1, 2026	114.90	116.70	113.61	114.58	114.58	0.30%	420,366
Jun 30, 2026	114.43	115.00	112.71	114.24	114.24	0.44%	352,389
Jun 29, 2026	116.00	116.58	112.80	113.74	113.74	-2.02%	420,923
Jun 25, 2026	119.20	120.25	115.10	116.08	116.08	-1.93%	311,394
Jun 24, 2026	119.57	119.95	116.97	118.37	118.37	-1.00%	355,293
Jun 23, 2026	120.70	123.44	119.02	119.57	119.57	-1.56%	562,351
Jun 22, 2026	121.49	124.09	121.15	121.47	121.47	0.26%	555,944
Jun 19, 2026	119.60	125.35	119.40	121.16	121.16	-0.02%	1,097,703
Jun 18, 2026	120.45	124.50	120.10	121.19	121.19	0.22%	1,019,564
Jun 17, 2026	120.00	123.30	118.07	120.93	120.93	1.46%	1,447,579
Jun 16, 2026	113.60	121.60	113.50	119.19	119.19	5.40%	2,888,956
Jun 15, 2026	114.50	116.50	112.73	113.08	113.08	0.28%	507,506
Jun 12, 2026	109.50	113.58	109.50	112.76	112.76	4.20%	646,833