Jee Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	29.98	30.60	29.57	29.95	29.95	-1.48%	2,890,137
May 29, 2026	34.80	34.80	30.10	30.40	30.40	-11.81%	4,250,196
May 28, 2026	34.51	34.70	33.40	34.47	34.47	-0.78%	2,115,505
May 27, 2026	35.80	36.40	34.41	34.74	34.74	-3.31%	2,984,736
May 26, 2026	35.46	35.99	34.29	35.93	35.93	0.73%	3,016,300
May 25, 2026	35.10	36.59	35.00	35.67	35.67	0.91%	3,464,768
May 22, 2026	34.19	35.67	33.82	35.35	35.35	3.79%	3,185,971
May 21, 2026	34.13	35.47	33.87	34.06	34.06	-0.21%	2,950,703
May 20, 2026	34.50	34.50	33.80	34.13	34.13	-1.22%	1,680,211
May 19, 2026	33.51	34.69	33.51	34.55	34.55	1.59%	2,455,364
May 18, 2026	33.70	34.26	33.01	34.01	34.01	1.37%	2,790,335
May 15, 2026	31.66	34.26	31.43	33.55	33.55	4.84%	4,059,307
May 14, 2026	32.77	32.96	31.91	32.00	32.00	-2.08%	1,390,426
May 13, 2026	31.89	32.93	31.36	32.68	32.68	2.73%	1,867,297
May 12, 2026	33.22	33.22	31.77	31.81	31.81	-3.34%	2,107,301
May 11, 2026	33.27	33.43	32.58	32.91	32.91	-1.08%	2,121,180
May 8, 2026	33.08	33.45	32.70	33.27	33.27	0.57%	1,927,610
May 7, 2026	32.78	33.16	32.18	33.08	33.08	2.61%	1,855,135
May 6, 2026	32.64	32.94	32.13	32.24	32.24	-0.34%	2,286,268
Apr 30, 2026	32.51	32.64	32.05	32.35	32.35	-0.58%	1,825,802
Apr 29, 2026	32.97	32.97	31.78	32.54	32.54	-2.14%	2,890,725
Apr 28, 2026	34.16	34.49	32.93	33.25	33.25	-2.44%	2,358,069
Apr 27, 2026	34.01	34.35	33.29	34.08	34.08	0.68%	2,287,618
Apr 24, 2026	34.70	34.80	33.38	33.85	33.85	-2.17%	2,788,942
Apr 23, 2026	36.00	36.00	34.39	34.60	34.60	-3.57%	2,940,163
Apr 22, 2026	35.23	36.02	35.20	35.88	35.88	0.84%	2,126,018
Apr 21, 2026	35.88	36.33	35.41	35.58	35.58	-1.22%	2,051,814
Apr 20, 2026	36.56	36.70	35.73	36.02	36.02	-0.66%	2,361,979
Apr 17, 2026	35.23	36.55	35.10	36.26	36.26	2.60%	4,095,124
Apr 16, 2026	33.42	35.96	33.13	35.34	35.34	5.59%	5,205,385
Apr 15, 2026	34.32	34.62	33.41	33.47	33.47	-1.53%	1,516,523
Apr 14, 2026	34.88	35.08	33.71	33.99	33.99	-0.38%	3,265,977
Apr 13, 2026	31.47	34.45	31.41	34.12	34.12	7.40%	3,607,277
Apr 10, 2026	31.44	32.26	31.28	31.77	31.77	2.09%	1,025,115
Apr 9, 2026	31.17	31.56	30.95	31.12	31.12	-1.08%	1,029,148
Apr 8, 2026	30.46	31.48	30.44	31.46	31.46	5.46%	1,300,688
Apr 7, 2026	29.20	30.25	29.20	29.83	29.83	1.60%	937,517
Apr 3, 2026	29.85	30.18	29.19	29.36	29.36	-1.18%	1,099,725
Apr 2, 2026	30.56	30.59	29.57	29.71	29.71	-2.75%	1,023,875
Apr 1, 2026	30.15	30.68	30.15	30.55	30.55	2.52%	1,093,941
Mar 31, 2026	29.90	30.63	29.80	29.80	29.80	-0.67%	1,014,240
Mar 30, 2026	30.10	30.26	29.57	30.00	30.00	-1.32%	1,148,774
Mar 27, 2026	29.61	30.48	29.61	30.40	30.40	0.63%	966,753
Mar 26, 2026	30.01	31.18	29.86	30.21	30.21	0.27%	1,905,577
Mar 25, 2026	30.31	30.44	29.90	30.13	30.13	1.45%	978,507
Mar 24, 2026	29.01	29.80	28.71	29.70	29.70	3.99%	1,668,698
Mar 23, 2026	30.05	30.64	28.42	28.56	28.56	-7.45%	2,456,548
Mar 20, 2026	31.63	31.86	30.81	30.86	30.86	-2.43%	1,388,580
Mar 19, 2026	32.01	32.23	31.49	31.63	31.63	-3.03%	1,140,623
Mar 18, 2026	32.59	32.72	32.00	32.62	32.62	1.37%	1,056,685