Jai Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	115.55	118.19	115.01	115.58	115.58	0.03%	585,579
Apr 16, 2026	113.80	116.40	111.77	115.55	115.55	2.57%	1,343,295
Apr 15, 2026	109.00	114.66	108.55	112.65	112.65	5.55%	1,726,755
Apr 13, 2026	104.00	107.40	102.06	106.73	106.73	0.17%	669,938
Apr 10, 2026	104.95	108.54	104.94	106.55	106.55	2.43%	957,990
Apr 9, 2026	104.47	106.48	102.90	104.02	104.02	-0.14%	689,171
Apr 8, 2026	103.70	105.56	101.30	104.17	104.17	6.59%	1,159,651
Apr 7, 2026	97.85	99.35	96.23	97.73	97.73	-0.13%	543,781
Apr 6, 2026	98.00	98.40	94.21	97.86	97.86	1.70%	650,060
Apr 2, 2026	93.53	96.80	92.48	96.22	96.22	-0.29%	523,157
Apr 1, 2026	93.78	97.40	92.05	96.50	96.50	8.72%	998,300
Mar 30, 2026	94.25	94.40	88.00	88.76	88.76	-6.30%	853,294
Mar 27, 2026	97.00	97.78	93.69	94.73	94.73	-2.90%	977,029
Mar 25, 2026	97.20	101.30	96.50	97.56	97.56	1.18%	1,290,240
Mar 24, 2026	97.10	97.80	94.16	96.42	96.42	1.83%	1,301,456
Mar 23, 2026	100.80	100.80	93.15	94.69	94.69	-7.28%	1,306,362
Mar 20, 2026	101.99	111.00	99.55	102.12	102.12	3.60%	19,631,520
Mar 19, 2026	100.00	101.26	98.10	98.57	98.57	-4.02%	321,383
Mar 18, 2026	98.90	103.39	98.36	102.70	102.70	4.98%	588,747
Mar 17, 2026	96.80	98.60	96.08	97.83	97.83	1.40%	309,591
Mar 16, 2026	98.29	98.29	94.31	96.48	96.48	-1.06%	456,806
Mar 13, 2026	102.00	102.00	96.58	97.51	97.51	-5.08%	530,677
Mar 12, 2026	101.80	104.30	99.50	102.73	102.73	-0.26%	539,638
Mar 11, 2026	103.20	106.50	102.33	103.00	103.00	-0.09%	487,801
Mar 10, 2026	98.99	103.90	97.70	103.09	103.09	6.96%	920,443
Mar 9, 2026	97.50	97.50	93.61	96.38	96.38	-3.30%	465,141
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