Jenkem Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	76.30	79.19	73.06	77.80	77.80	4.72%	1,534,320
Jul 9, 2026	74.30	76.98	72.07	74.29	74.29	-0.44%	1,210,271
Jul 8, 2026	75.54	77.65	74.46	74.62	74.62	-1.61%	1,223,165
Jul 7, 2026	79.65	79.87	75.67	75.84	75.84	-5.81%	1,877,996
Jul 6, 2026	81.20	84.89	80.30	80.52	80.52	-1.68%	2,031,853
Jul 3, 2026	82.80	84.47	79.80	81.90	81.90	0.15%	1,461,583
Jul 2, 2026	81.99	84.97	81.11	81.78	81.78	-0.06%	2,005,990
Jul 1, 2026	77.29	82.87	75.03	81.83	81.83	6.16%	2,123,382
Jun 30, 2026	78.01	79.00	76.16	77.08	77.08	-2.55%	1,998,311
Jun 29, 2026	71.00	80.49	69.64	79.10	79.10	11.11%	2,521,748
Jun 26, 2026	74.15	74.57	71.00	71.50	71.19	-3.57%	1,256,065
Jun 25, 2026	71.95	74.50	68.85	74.15	73.83	1.62%	1,679,434
Jun 24, 2026	72.36	74.65	72.00	72.97	72.65	0.69%	1,277,713
Jun 23, 2026	68.52	74.87	67.93	72.47	72.16	5.21%	1,838,225
Jun 22, 2026	69.70	69.70	66.00	68.88	68.58	-1.19%	1,185,205
Jun 18, 2026	69.28	71.16	68.20	69.71	69.41	0.62%	779,955
Jun 17, 2026	69.55	69.70	68.12	69.28	68.98	-0.45%	570,532
Jun 16, 2026	69.81	70.26	68.69	69.59	69.29	-0.60%	637,415
Jun 15, 2026	70.64	71.30	69.26	70.01	69.71	-0.03%	722,625
Jun 12, 2026	68.67	70.46	68.08	70.03	69.73	2.79%	651,339
Jun 11, 2026	68.62	68.62	66.91	68.13	67.83	-0.71%	492,739
Jun 10, 2026	69.01	69.43	66.90	68.62	68.32	-0.33%	625,160
Jun 9, 2026	68.79	69.72	67.58	68.85	68.55	1.01%	641,812
Jun 8, 2026	71.20	71.49	67.05	68.16	67.86	-5.19%	1,103,815
Jun 5, 2026	73.01	73.15	71.15	71.89	71.58	-0.37%	748,192
Jun 4, 2026	72.33	73.78	70.80	72.16	71.85	-1.00%	795,084
Jun 3, 2026	72.88	73.77	72.05	72.89	72.57	-0.16%	604,305
Jun 2, 2026	75.33	75.99	72.01	73.01	72.69	-3.05%	800,673
Jun 1, 2026	76.98	77.99	74.91	75.31	74.98	-0.38%	932,523
May 29, 2026	77.33	78.39	74.58	75.60	75.27	-1.42%	969,594
May 28, 2026	77.36	77.83	74.67	76.69	76.36	-0.62%	945,442
May 27, 2026	79.11	79.50	77.17	77.17	76.84	-2.50%	1,176,355
May 26, 2026	81.03	81.03	77.80	79.15	78.81	-2.38%	879,053
May 25, 2026	81.81	82.09	79.54	81.08	80.73	-0.48%	826,765
May 22, 2026	81.84	82.38	80.80	81.47	81.12	0.33%	824,320
May 21, 2026	82.80	85.29	81.20	81.20	80.85	-2.06%	1,143,191
May 20, 2026	83.36	84.36	81.60	82.91	82.55	-1.12%	1,294,002
May 19, 2026	83.58	86.09	82.24	83.85	83.49	-	1,162,491
May 18, 2026	88.25	89.34	82.79	83.85	83.49	-6.85%	2,102,117
May 15, 2026	90.22	91.59	89.66	90.02	89.63	-1.08%	777,748
May 14, 2026	93.59	93.59	90.30	91.00	90.61	-2.28%	718,061
May 13, 2026	91.76	93.86	90.50	93.12	92.72	1.36%	1,126,101
May 12, 2026	95.00	96.87	91.30	91.87	91.47	-7.02%	1,991,663
May 11, 2026	95.00	100.50	92.40	98.81	98.38	4.00%	2,174,817
May 8, 2026	95.75	95.75	93.39	95.01	94.60	-0.77%	1,003,837
May 7, 2026	96.07	97.12	94.68	95.75	95.33	-0.25%	1,154,535
May 6, 2026	97.43	99.28	95.51	95.99	95.57	-1.40%	1,220,296
Apr 30, 2026	99.05	100.63	96.30	97.35	96.93	-1.96%	954,714
Apr 29, 2026	101.20	103.18	98.87	99.30	98.87	0.42%	1,407,277
Apr 28, 2026	105.00	105.00	98.00	98.88	98.45	-5.88%	942,660