Jai Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	96.00	96.59	94.90	95.73	95.73	-1.15%	285,725
Sep 10, 2026	97.55	98.45	96.32	96.84	96.84	-0.68%	249,253
Sep 9, 2026	98.00	98.97	97.18	97.50	97.50	-0.81%	209,651
Sep 8, 2026	98.59	99.00	97.11	98.30	98.30	-0.26%	221,980
Sep 7, 2026	99.55	100.30	98.10	98.56	98.56	-0.96%	245,829
Sep 4, 2026	100.10	100.89	99.20	99.52	99.52	0.37%	246,316
Sep 3, 2026	98.61	100.45	98.35	99.15	99.15	1.16%	296,560
Sep 2, 2026	98.00	98.52	96.41	98.01	98.01	-0.35%	230,222
Sep 1, 2026	99.34	99.74	97.47	98.35	98.35	-0.27%	254,379
Aug 31, 2026	100.32	100.32	97.47	98.62	98.62	-1.69%	307,790
Aug 28, 2026	100.91	101.00	99.66	100.32	100.32	0.22%	200,251
Aug 27, 2026	102.00	102.40	99.47	100.10	100.10	-1.84%	279,623
Aug 26, 2026	102.40	102.55	100.90	101.98	101.98	0.58%	160,115
Aug 25, 2026	101.52	102.29	100.40	101.39	101.39	-0.13%	286,391
Aug 24, 2026	102.22	103.74	101.00	101.52	101.52	-0.68%	335,867
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