Jai Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	110.70	111.90	107.50	108.21	108.21	-2.68%	279,024
Jun 10, 2026	113.20	114.45	110.50	111.19	111.19	-1.89%	403,401
Jun 9, 2026	111.79	113.90	110.36	113.33	113.33	2.90%	413,519
Jun 8, 2026	111.50	112.64	109.04	110.14	110.14	-2.56%	271,192
Jun 5, 2026	114.02	116.24	112.28	113.03	113.03	-0.24%	523,337
Jun 4, 2026	113.20	116.50	112.80	113.30	113.30	-0.47%	426,120
Jun 3, 2026	115.30	115.90	111.14	113.84	113.84	-1.00%	323,165
Jun 2, 2026	113.00	115.40	111.41	114.99	114.99	1.00%	297,741
Jun 1, 2026	115.50	116.28	113.11	113.85	113.85	-1.79%	471,633
May 29, 2026	118.67	119.80	115.47	115.93	115.93	-2.28%	321,800
May 27, 2026	117.80	120.99	117.03	118.64	118.64	1.38%	632,640
May 26, 2026	116.05	119.52	115.47	117.03	117.03	0.23%	471,378
May 25, 2026	117.20	118.20	116.50	116.76	116.76	1.40%	226,540
May 22, 2026	115.58	117.00	114.85	115.15	115.15	-0.37%	217,715
May 21, 2026	113.56	116.50	113.56	115.58	115.58	2.15%	398,794