JG Summit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	29.05	29.25	28.30	29.00	29.00	-	5,350,200
Feb 19, 2026	28.40	29.00	27.90	29.00	29.00	1.93%	7,601,500
Feb 18, 2026	27.40	28.55	27.25	28.45	28.45	1.61%	4,864,100
Feb 16, 2026	27.70	28.00	27.10	28.00	28.00	1.45%	1,572,100
Feb 13, 2026	28.50	28.50	27.60	27.60	27.60	-3.16%	3,104,700
Feb 12, 2026	28.40	28.50	27.60	28.50	28.50	0.35%	1,659,400
Feb 11, 2026	28.70	29.00	28.40	28.40	28.40	-1.22%	4,650,800
Feb 10, 2026	28.00	28.75	27.95	28.75	28.75	2.86%	7,379,200
Feb 9, 2026	27.15	28.20	27.00	27.95	27.95	4.29%	5,638,200
Feb 6, 2026	27.15	27.15	26.45	26.80	26.80	-0.92%	1,922,800
Feb 5, 2026	27.35	27.60	27.00	27.05	27.05	0.74%	1,220,400
Feb 4, 2026	28.05	28.30	26.80	26.85	26.85	-4.28%	2,333,500
Feb 3, 2026	27.50	28.05	27.30	28.05	28.05	1.45%	3,988,000
Feb 2, 2026	27.00	27.65	27.00	27.65	27.65	-0.54%	1,170,400
Jan 30, 2026	26.95	27.80	26.10	27.80	27.80	3.15%	3,532,200
Jan 29, 2026	27.00	27.30	26.75	26.95	26.95	-2.00%	1,311,900
Jan 28, 2026	27.45	27.50	27.25	27.50	27.50	-0.36%	1,850,100
Jan 27, 2026	26.90	27.60	26.60	27.60	27.60	2.60%	2,979,700
Jan 26, 2026	27.65	27.65	26.50	26.90	26.90	-3.06%	2,424,700
Jan 23, 2026	27.05	27.80	27.05	27.75	27.75	2.97%	6,281,900
Jan 22, 2026	26.55	27.35	26.45	26.95	26.95	1.32%	3,064,700
Jan 21, 2026	26.00	26.60	26.00	26.60	26.60	1.53%	7,436,400
Jan 20, 2026	25.80	26.30	25.80	26.20	26.20	1.16%	5,151,200
Jan 19, 2026	26.00	26.05	25.05	25.90	25.90	-0.38%	1,099,500
Jan 16, 2026	25.85	26.25	25.60	26.00	26.00	0.58%	2,229,000
Jan 15, 2026	26.20	26.50	25.85	25.85	25.85	-1.34%	3,380,300
Jan 14, 2026	25.00	26.50	25.00	26.20	26.20	4.80%	7,625,600
Jan 13, 2026	24.50	25.10	24.45	25.00	25.00	2.88%	6,039,000
Jan 12, 2026	24.30	24.85	24.30	24.30	24.30	-	3,799,600
Jan 9, 2026	24.20	24.40	24.00	24.30	24.30	0.41%	2,432,500
Jan 8, 2026	24.05	24.55	23.70	24.20	24.20	0.62%	1,902,800
Jan 7, 2026	24.40	24.45	23.95	24.05	24.05	-1.64%	2,811,000
Jan 6, 2026	24.60	24.60	24.00	24.45	24.45	-0.20%	1,579,200
Jan 5, 2026	24.70	24.80	24.40	24.50	24.50	-0.81%	1,508,600
Jan 2, 2026	23.65	24.70	23.65	24.70	24.70	4.44%	2,802,700
Dec 29, 2025	23.40	23.70	23.40	23.65	23.65	1.28%	2,528,100
Dec 26, 2025	23.40	23.75	23.35	23.35	23.35	-0.64%	581,900
Dec 23, 2025	22.75	23.55	22.75	23.50	23.50	3.07%	2,486,600
Dec 22, 2025	22.70	23.40	22.55	22.80	22.80	0.44%	2,110,600
Dec 19, 2025	23.00	23.40	22.70	22.70	22.70	-0.87%	6,418,800
Dec 18, 2025	23.50	23.50	22.70	22.90	22.90	-2.55%	1,608,900
Dec 17, 2025	23.00	23.70	23.00	23.50	23.50	2.17%	3,252,100
Dec 16, 2025	23.00	23.40	22.80	23.00	23.00	-	1,627,500
Dec 15, 2025	22.60	23.55	22.60	23.00	23.00	1.77%	2,205,900
Dec 12, 2025	22.45	22.80	22.10	22.60	22.60	0.44%	743,100
Dec 11, 2025	21.75	22.55	21.50	22.50	22.50	3.45%	4,864,300
Dec 10, 2025	22.05	22.40	21.60	21.75	21.75	-1.36%	2,279,000
Dec 9, 2025	20.70	22.25	20.70	22.05	22.05	6.01%	3,252,400
Dec 5, 2025	21.40	21.40	20.65	20.80	20.80	-2.80%	3,772,600
Dec 4, 2025	21.70	21.70	21.35	21.40	21.40	-1.38%	1,645,400