JTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	65.99	65.99	64.50	65.10	65.10	-0.18%	1,071,590
Feb 17, 2026	65.10	65.65	64.75	65.22	65.22	0.05%	1,098,591
Feb 16, 2026	65.50	65.85	64.95	65.19	65.19	-0.88%	1,184,825
Feb 13, 2026	65.11	67.00	64.47	65.77	65.77	0.63%	2,166,039
Feb 12, 2026	66.50	66.50	65.00	65.36	65.36	-1.09%	1,172,873
Feb 11, 2026	65.78	66.69	65.00	66.08	66.08	1.33%	1,393,482
Feb 10, 2026	65.60	66.84	64.80	65.21	65.21	-0.55%	2,032,283
Feb 9, 2026	67.60	68.89	64.52	65.57	65.57	-2.84%	6,687,793
Feb 6, 2026	65.80	67.95	64.67	67.49	67.49	2.13%	2,735,804
Feb 5, 2026	68.15	68.15	64.47	66.08	66.08	-3.04%	5,542,043
Feb 4, 2026	75.00	76.00	68.02	68.15	68.15	-9.82%	11,546,570
Feb 3, 2026	74.00	76.50	72.27	75.57	75.57	5.65%	6,741,696
Feb 2, 2026	70.90	72.00	66.71	71.53	71.53	1.68%	4,243,358
Feb 1, 2026	71.49	71.85	68.01	70.35	70.35	-1.50%	2,139,590
Jan 30, 2026	71.84	72.00	67.57	71.42	71.42	-1.71%	9,573,089
Jan 29, 2026	75.80	75.80	71.10	72.66	72.66	-1.85%	3,994,764
Jan 28, 2026	75.05	76.34	73.10	74.03	74.03	-1.36%	5,922,743
Jan 27, 2026	77.19	78.50	73.21	75.05	75.05	-1.20%	8,711,705
Jan 23, 2026	77.04	80.50	72.71	75.96	75.96	-1.38%	13,361,450
Jan 22, 2026	72.60	78.10	70.95	77.02	77.02	7.43%	15,804,760
Jan 21, 2026	68.00	73.20	67.50	71.69	71.69	-1.78%	9,362,956
Jan 20, 2026	75.54	76.50	69.51	72.99	72.99	-4.26%	15,872,710
Jan 19, 2026	72.00	77.50	68.06	76.24	76.24	5.79%	27,437,670
Jan 16, 2026	69.10	78.24	69.10	72.07	72.07	3.13%	58,190,510
Jan 14, 2026	63.89	71.90	62.65	69.88	69.88	5.13%	28,469,970
Jan 13, 2026	60.96	67.50	59.00	66.47	66.47	7.68%	49,042,290
Jan 12, 2026	51.62	61.89	51.31	61.73	61.73	19.68%	55,196,970
Jan 9, 2026	53.00	53.75	51.39	51.58	51.58	-1.77%	1,036,363
Jan 8, 2026	57.60	57.60	52.11	52.51	52.51	-8.18%	2,685,852
Jan 7, 2026	58.85	58.85	57.00	57.19	57.19	-2.07%	663,871
Jan 6, 2026	59.01	59.55	58.00	58.40	58.40	-0.80%	366,482
Jan 5, 2026	59.91	60.13	58.70	58.87	58.87	-1.59%	373,506
Jan 2, 2026	59.08	59.90	59.01	59.82	59.82	1.32%	487,684
Jan 1, 2026	59.60	60.00	58.86	59.04	59.04	-1.25%	335,916
Dec 31, 2025	59.89	60.08	59.21	59.79	59.79	-0.03%	474,305
Dec 30, 2025	58.50	59.95	58.46	59.81	59.81	1.65%	650,367
Dec 29, 2025	59.52	59.79	58.67	58.84	58.84	-1.14%	300,294
Dec 26, 2025	59.20	60.39	59.20	59.52	59.52	-0.18%	460,195
Dec 24, 2025	60.89	60.99	59.30	59.63	59.63	-1.71%	548,372
Dec 23, 2025	59.75	61.03	59.71	60.67	60.67	0.41%	371,255
Dec 22, 2025	60.75	61.99	58.20	60.42	60.42	-0.36%	717,780
Dec 19, 2025	59.25	60.90	59.25	60.64	60.64	1.90%	305,276
Dec 18, 2025	59.70	60.00	59.00	59.51	59.51	-0.23%	329,222
Dec 17, 2025	61.45	61.45	59.02	59.65	59.65	-1.94%	501,537
Dec 16, 2025	61.20	61.37	60.45	60.83	60.83	-0.86%	297,197
Dec 15, 2025	60.99	61.66	60.19	61.36	61.36	0.77%	343,394
Dec 12, 2025	62.00	62.36	60.65	60.89	60.89	-1.34%	483,465
Dec 11, 2025	61.00	62.23	59.74	61.72	61.72	2.76%	897,161
Dec 10, 2025	61.83	62.17	59.76	60.06	60.06	-2.37%	607,203
Dec 9, 2025	60.60	61.90	58.94	61.52	61.52	1.50%	796,364