Jai Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	121.49	122.39	119.00	119.75	119.75	-1.55%	419,356
May 7, 2026	121.62	122.60	120.55	121.64	121.64	0.06%	703,482
May 6, 2026	121.10	122.68	119.40	121.57	121.57	0.98%	631,489
May 5, 2026	117.50	124.30	116.80	120.39	120.39	2.37%	1,331,293
May 4, 2026	116.88	119.89	116.88	117.60	117.60	1.40%	455,950
Apr 30, 2026	117.12	118.00	114.80	115.98	115.98	-2.18%	522,173
Apr 29, 2026	120.11	125.00	118.00	118.57	118.57	-1.20%	725,646
Apr 28, 2026	119.99	121.37	118.30	120.01	120.01	0.61%	656,111
Apr 27, 2026	115.00	120.93	114.05	119.28	119.28	4.87%	1,098,836
Apr 24, 2026	116.99	117.59	112.20	113.74	113.74	-2.39%	577,749
Apr 23, 2026	117.55	119.00	116.01	116.52	116.52	-1.35%	437,527
Apr 22, 2026	114.30	121.88	113.74	118.12	118.12	3.02%	1,725,054
Apr 21, 2026	113.59	118.19	113.28	114.66	114.66	0.98%	549,707
Apr 20, 2026	115.64	116.28	112.96	113.55	113.55	-1.76%	525,222
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