Jee Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	34.03	34.20	32.91	33.40	33.40	-2.00%	2,078,938
Jan 27, 2026	34.38	34.38	32.80	34.08	34.08	-0.23%	1,972,050
Jan 26, 2026	34.85	34.88	33.57	34.16	34.16	-1.21%	2,998,249
Jan 23, 2026	34.00	34.58	34.00	34.58	34.58	2.13%	1,642,861
Jan 22, 2026	33.62	34.12	33.48	33.86	33.86	0.71%	1,367,261
Jan 21, 2026	32.85	33.88	32.77	33.62	33.62	1.72%	1,728,459
Jan 20, 2026	33.34	33.78	32.74	33.05	33.05	-0.99%	1,862,911
Jan 19, 2026	33.22	33.81	33.15	33.38	33.38	0.15%	1,533,685
Jan 16, 2026	33.13	33.59	32.96	33.33	33.33	1.46%	2,142,167
Jan 15, 2026	32.65	32.94	32.27	32.85	32.85	0.95%	1,813,982
Jan 14, 2026	32.37	33.22	32.04	32.54	32.54	-	2,432,977
Jan 13, 2026	33.24	33.40	32.33	32.54	32.54	-2.11%	2,263,385
Jan 12, 2026	32.28	33.80	32.02	33.24	33.24	3.07%	3,286,664
Jan 9, 2026	31.95	32.25	31.80	32.25	32.25	0.97%	1,540,461
Jan 8, 2026	31.81	32.16	31.66	31.94	31.94	0.19%	1,337,090
Jan 7, 2026	31.30	32.30	31.21	31.88	31.88	1.59%	2,308,016
Jan 6, 2026	31.29	31.70	31.14	31.38	31.38	0.61%	1,385,080
Jan 5, 2026	30.84	31.43	30.65	31.19	31.19	1.27%	1,201,427
Dec 31, 2025	31.61	31.89	30.61	30.80	30.80	-1.25%	1,212,684
Dec 30, 2025	30.00	31.65	30.00	31.19	31.19	2.20%	1,697,175
Dec 29, 2025	30.69	30.75	30.36	30.52	30.52	0.13%	1,002,317
Dec 26, 2025	30.90	30.98	30.38	30.48	30.48	-1.33%	1,112,986
Dec 25, 2025	30.60	31.14	30.53	30.89	30.89	0.82%	1,109,395
Dec 24, 2025	30.76	30.83	30.45	30.64	30.64	-0.36%	1,202,929
Dec 23, 2025	29.79	31.10	29.79	30.75	30.75	2.81%	2,088,261
Dec 22, 2025	28.91	30.15	28.91	29.91	29.91	2.92%	1,543,618
Dec 19, 2025	28.85	29.39	28.82	29.06	29.06	0.97%	992,974
Dec 18, 2025	28.60	29.11	28.46	28.78	28.78	0.35%	819,236
Dec 17, 2025	28.62	28.79	27.96	28.68	28.68	0.35%	951,355
Dec 16, 2025	29.05	29.25	28.47	28.58	28.58	-1.52%	974,997
Dec 15, 2025	29.50	30.06	29.02	29.02	29.02	-3.01%	1,218,240
Dec 12, 2025	29.46	29.99	29.13	29.92	29.92	2.29%	1,104,244
Dec 11, 2025	29.76	30.04	29.24	29.25	29.25	-1.91%	916,722
Dec 10, 2025	30.00	30.12	29.39	29.82	29.82	-0.80%	1,219,095
Dec 9, 2025	30.31	30.65	30.00	30.06	30.06	-0.66%	912,081
Dec 8, 2025	30.40	30.54	30.01	30.26	30.26	0.83%	929,699
Dec 5, 2025	28.92	30.48	28.86	30.01	30.01	3.38%	1,812,757
Dec 4, 2025	29.40	29.55	28.92	29.03	29.03	-0.92%	743,440
Dec 3, 2025	29.79	29.79	29.19	29.30	29.30	-1.18%	671,545
Dec 2, 2025	30.02	30.20	29.51	29.65	29.65	-1.23%	770,783
Dec 1, 2025	29.83	30.24	29.82	30.02	30.02	0.03%	989,913
Nov 28, 2025	29.48	30.10	29.20	30.01	30.01	2.35%	1,275,381
Nov 27, 2025	28.94	29.55	28.80	29.32	29.32	1.49%	1,012,430
Nov 26, 2025	29.39	29.67	28.84	28.89	28.89	-1.23%	981,264
Nov 25, 2025	29.45	29.72	29.20	29.25	29.25	0.21%	934,935
Nov 24, 2025	28.83	29.36	28.42	29.19	29.19	3.22%	1,249,757
Nov 21, 2025	29.38	29.65	28.20	28.28	28.28	-4.36%	1,564,306
Nov 20, 2025	30.12	30.33	29.50	29.57	29.57	-0.87%	952,911
Nov 19, 2025	30.70	30.70	29.62	29.83	29.83	-2.45%	1,536,191
Nov 18, 2025	31.16	31.16	30.38	30.58	30.58	-1.04%	1,137,963