Jee Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	21.68	22.08	21.36	22.02	22.02	1.57%	1,232,217
Jul 13, 2026	23.27	23.38	21.58	21.68	21.68	-6.83%	2,004,491
Jul 10, 2026	23.00	24.00	22.51	23.27	23.27	2.06%	1,456,044
Jul 9, 2026	22.75	23.18	22.15	22.80	22.80	-0.44%	1,561,761
Jul 8, 2026	24.29	24.29	22.88	22.90	22.90	-4.30%	1,381,534
Jul 7, 2026	24.88	25.23	23.92	23.93	23.93	-2.88%	1,349,168
Jul 6, 2026	25.28	25.99	24.61	24.64	24.64	-1.79%	1,725,181
Jul 3, 2026	24.00	25.49	24.00	25.09	25.09	3.46%	1,895,499
Jul 2, 2026	24.00	25.03	23.93	24.25	24.25	-0.45%	1,504,035
Jul 1, 2026	23.85	24.60	23.55	24.36	24.36	3.05%	1,982,981
Jun 30, 2026	23.00	23.65	22.96	23.64	23.64	3.82%	1,539,102
Jun 29, 2026	22.79	23.42	22.21	22.77	22.77	-0.74%	1,639,505
Jun 26, 2026	23.88	23.94	22.93	22.94	22.94	-3.04%	1,441,666
Jun 25, 2026	24.44	24.72	23.59	23.66	23.66	-3.19%	1,471,783
Jun 24, 2026	25.35	25.53	24.00	24.44	24.44	-3.48%	1,870,953
Jun 23, 2026	25.19	25.87	25.12	25.32	25.32	0.56%	1,337,940
Jun 22, 2026	26.19	26.19	24.48	25.38	25.18	-3.09%	2,090,885
Jun 18, 2026	25.66	26.45	25.39	26.19	25.98	1.20%	1,233,168
Jun 17, 2026	26.07	26.32	25.75	25.88	25.68	-1.71%	1,238,866
Jun 16, 2026	25.83	26.64	25.72	26.33	26.12	1.98%	1,750,793
Jun 15, 2026	25.62	26.22	25.50	25.82	25.62	2.14%	1,219,434
Jun 12, 2026	25.40	25.87	25.10	25.28	25.08	0.24%	1,683,737
Jun 11, 2026	25.84	26.10	24.92	25.22	25.02	-2.70%	1,659,974
Jun 10, 2026	27.30	27.30	25.58	25.92	25.72	-4.18%	1,784,056
Jun 9, 2026	26.89	27.17	26.40	27.05	26.84	1.05%	1,448,971
Jun 8, 2026	27.51	27.74	26.18	26.77	26.56	-5.00%	1,979,643
Jun 5, 2026	27.45	28.91	26.60	28.18	27.96	2.66%	2,376,332
Jun 4, 2026	28.31	28.64	27.34	27.45	27.23	-4.42%	2,205,844
Jun 3, 2026	29.18	29.69	28.46	28.72	28.49	-1.95%	2,017,113
Jun 2, 2026	29.70	29.98	28.67	29.29	29.06	-2.20%	2,207,505
Jun 1, 2026	29.98	30.60	29.57	29.95	29.71	-1.48%	2,890,137
May 29, 2026	34.80	34.80	30.10	30.40	30.16	-11.81%	4,250,196
May 28, 2026	34.51	34.70	33.40	34.47	34.20	-0.78%	2,115,505
May 27, 2026	35.80	36.40	34.41	34.74	34.47	-3.31%	2,984,736
May 26, 2026	35.46	35.99	34.29	35.93	35.65	0.73%	3,016,300
May 25, 2026	35.10	36.59	35.00	35.67	35.39	0.91%	3,464,768
May 22, 2026	34.19	35.67	33.82	35.35	35.07	3.79%	3,185,971
May 21, 2026	34.13	35.47	33.87	34.06	33.79	-0.21%	2,950,703
May 20, 2026	34.50	34.50	33.80	34.13	33.86	-1.22%	1,680,211
May 19, 2026	33.51	34.69	33.51	34.55	34.28	1.59%	2,455,364
May 18, 2026	33.70	34.26	33.01	34.01	33.74	1.37%	2,790,335
May 15, 2026	31.66	34.26	31.43	33.55	33.29	4.84%	4,059,307
May 14, 2026	32.77	32.96	31.91	32.00	31.75	-2.08%	1,390,426
May 13, 2026	31.89	32.93	31.36	32.68	32.42	2.73%	1,867,297
May 12, 2026	33.22	33.22	31.77	31.81	31.56	-3.34%	2,107,301
May 11, 2026	33.27	33.43	32.58	32.91	32.65	-1.08%	2,121,180
May 8, 2026	33.08	33.45	32.70	33.27	33.01	0.57%	1,927,610
May 7, 2026	32.78	33.16	32.18	33.08	32.82	2.61%	1,855,135
May 6, 2026	32.64	32.94	32.13	32.24	31.99	-0.34%	2,286,268
Apr 30, 2026	32.51	32.64	32.05	32.35	32.10	-0.58%	1,825,802