Jones Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	41.70	42.10	40.63	40.84	40.84	-1.52%	13,852,300
Sep 29, 2025	40.77	41.84	40.45	41.47	41.47	1.64%	13,270,596
Sep 26, 2025	42.43	43.47	40.77	40.80	40.80	-4.29%	21,737,800
Sep 25, 2025	42.05	44.34	42.05	42.63	42.63	0.19%	25,639,276
Sep 24, 2025	42.00	42.65	41.16	42.55	42.55	0.12%	21,148,070
Sep 23, 2025	45.00	45.50	41.03	42.50	42.50	-4.84%	34,073,633
Sep 22, 2025	43.75	45.00	42.83	44.66	44.66	2.78%	32,573,576
Sep 19, 2025	45.11	45.50	43.39	43.45	43.45	-3.44%	32,952,918
Sep 18, 2025	45.00	48.48	43.90	45.00	45.00	0.87%	59,166,763
Sep 17, 2025	40.01	46.90	39.90	44.61	44.61	14.09%	53,271,633
Sep 16, 2025	35.68	40.58	35.62	39.10	39.10	11.40%	52,656,083
Sep 15, 2025	35.50	35.92	34.61	35.10	35.10	-1.79%	17,767,928
Sep 12, 2025	36.50	36.79	35.63	35.74	35.74	-2.48%	20,968,250
Sep 11, 2025	34.92	37.65	34.20	36.65	36.65	5.16%	30,539,167
Sep 10, 2025	34.45	35.66	33.94	34.85	34.85	-0.06%	19,878,500
Sep 9, 2025	35.80	36.35	34.35	34.87	34.87	-1.97%	21,724,475
Sep 8, 2025	33.34	35.94	33.33	35.57	35.57	5.83%	30,317,381
Sep 5, 2025	32.28	33.76	31.89	33.61	33.61	4.12%	18,554,166
Sep 4, 2025	33.30	34.28	31.45	32.28	32.28	-0.98%	22,742,059
Sep 3, 2025	32.50	33.47	32.30	32.60	32.60	1.91%	20,853,754
Sep 2, 2025	35.63	35.63	31.81	31.99	31.99	-10.57%	30,923,465
Sep 1, 2025	36.70	36.70	35.04	35.77	35.77	-2.69%	27,405,694
Aug 29, 2025	36.36	37.82	35.33	36.76	36.76	1.32%	38,047,805
Aug 28, 2025	35.97	36.29	34.59	36.28	36.28	-0.38%	32,449,732
Aug 27, 2025	37.18	38.24	35.90	36.42	36.42	0.44%	30,342,764
Aug 26, 2025	36.80	37.35	36.20	36.26	36.26	-1.95%	24,859,371
Aug 25, 2025	36.00	37.28	35.40	36.98	36.98	1.93%	34,917,548
Aug 22, 2025	35.61	36.48	35.01	36.28	36.28	0.75%	30,291,071
Aug 21, 2025	38.54	38.54	35.30	36.01	36.01	-7.31%	39,846,860
Aug 20, 2025	36.00	39.58	35.00	38.85	38.85	7.47%	47,726,755
Aug 19, 2025	37.77	38.13	35.62	36.15	36.15	-2.53%	39,170,973
Aug 18, 2025	35.04	38.38	34.45	37.09	37.09	8.74%	45,722,829
Aug 15, 2025	31.60	35.00	31.60	34.11	34.11	7.03%	41,486,193
Aug 14, 2025	33.45	33.67	31.71	31.87	31.87	-5.01%	29,753,851
Aug 13, 2025	33.22	33.79	32.58	33.55	33.55	-0.68%	34,274,655
Aug 12, 2025	32.27	34.10	31.67	33.78	33.78	3.18%	44,013,656
Aug 11, 2025	32.51	33.52	31.68	32.74	32.74	2.06%	44,021,795
Aug 8, 2025	30.19	33.00	29.81	32.08	32.08	5.70%	39,450,282
Aug 7, 2025	31.98	32.19	30.12	30.35	30.35	-3.59%	34,976,707
Aug 6, 2025	30.08	32.80	30.08	31.48	31.48	4.41%	39,424,638
Aug 5, 2025	30.01	31.18	29.55	30.15	30.15	0.77%	28,792,397
Aug 4, 2025	30.13	31.24	29.78	29.92	29.92	-0.76%	26,126,200
Aug 1, 2025	30.51	31.88	30.00	30.15	30.15	0.47%	31,217,749
Jul 31, 2025	30.21	31.10	29.67	30.01	30.01	0.50%	32,122,557
Jul 30, 2025	30.00	30.45	29.50	29.86	29.86	-1.55%	21,416,136
Jul 29, 2025	27.25	30.60	27.10	30.33	30.33	11.18%	36,209,513
Jul 28, 2025	27.08	27.58	26.80	27.28	27.28	0.55%	16,200,820
Jul 25, 2025	26.98	27.98	26.45	27.13	27.13	-1.92%	24,737,644
Jul 24, 2025	28.65	28.87	27.57	27.66	27.66	-3.96%	19,948,723
Jul 23, 2025	28.78	28.98	28.16	28.80	28.80	-1.71%	19,953,300