Jones Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.60	54.90	52.81	53.07	53.07	-1.63%	9,188,740
Mar 5, 2026	54.83	56.19	53.32	53.95	53.95	0.20%	10,488,200
Mar 4, 2026	53.15	55.37	52.50	53.84	53.84	-0.31%	8,815,396
Mar 3, 2026	58.63	59.00	53.91	54.01	54.01	-6.98%	15,006,935
Mar 2, 2026	56.43	59.94	56.15	58.06	58.06	0.47%	14,545,300
Feb 27, 2026	58.51	58.85	57.36	57.79	57.79	-3.52%	12,416,830
Feb 26, 2026	56.65	60.70	55.85	59.90	59.90	5.74%	18,277,770
Feb 25, 2026	55.00	56.84	54.48	56.65	56.65	3.36%	11,392,060
Feb 24, 2026	57.09	57.60	54.34	54.81	54.81	-3.79%	14,548,500
Feb 13, 2026	57.56	58.75	56.91	56.97	56.97	-2.45%	11,660,250
Feb 12, 2026	56.20	58.96	56.13	58.40	58.40	6.45%	20,657,590
Feb 11, 2026	54.60	56.30	54.50	54.86	54.86	0.16%	6,752,100
Feb 10, 2026	54.96	57.88	54.67	54.77	54.77	-0.29%	9,596,196
Feb 9, 2026	53.58	55.40	53.17	54.93	54.93	5.05%	10,138,400
Feb 6, 2026	51.51	53.95	51.40	52.29	52.29	0.54%	7,634,040
Feb 5, 2026	54.50	54.50	51.73	52.01	52.01	-5.86%	11,312,340
Feb 4, 2026	55.59	56.24	53.50	55.25	55.25	-1.76%	9,343,016
Feb 3, 2026	55.62	56.55	53.80	56.24	56.24	2.16%	11,892,980
Feb 2, 2026	55.50	58.13	55.05	55.05	55.05	-2.27%	9,435,800
Jan 30, 2026	55.40	57.08	54.59	56.33	56.33	1.37%	12,410,110
Jan 29, 2026	58.10	58.71	55.50	55.57	55.57	-6.75%	16,107,220
Jan 28, 2026	57.33	60.00	55.70	59.59	59.59	3.74%	19,904,168
Jan 27, 2026	54.71	57.49	53.00	57.44	57.44	3.93%	16,552,566
Jan 26, 2026	54.99	55.99	54.06	55.27	55.27	-0.25%	13,911,510
Jan 23, 2026	56.20	56.21	54.70	55.41	55.41	-1.41%	13,174,310
Jan 22, 2026	57.00	57.54	55.18	56.20	56.20	-1.13%	17,262,000
Jan 21, 2026	52.70	59.00	52.70	56.84	56.84	8.64%	28,481,900
Jan 20, 2026	54.01	55.00	51.41	52.32	52.32	-4.09%	20,647,500
Jan 19, 2026	51.21	56.56	50.89	54.55	54.55	8.62%	31,800,790
Jan 16, 2026	48.90	50.43	48.50	50.22	50.22	3.55%	17,814,270
Jan 15, 2026	47.49	48.85	47.35	48.50	48.50	1.15%	10,397,800
Jan 14, 2026	47.95	48.78	46.70	47.95	47.95	0.44%	15,391,380
Jan 13, 2026	49.89	49.97	47.68	47.74	47.74	-4.04%	15,496,600
Jan 12, 2026	49.50	50.04	47.85	49.75	49.75	-	18,689,900
Jan 9, 2026	48.67	50.64	48.15	49.75	49.75	1.70%	16,860,970
Jan 8, 2026	49.44	50.06	48.43	48.92	48.92	-1.29%	12,268,570
Jan 7, 2026	48.69	50.24	48.63	49.56	49.56	0.85%	14,434,800
Jan 6, 2026	49.50	49.71	48.76	49.14	49.14	-1.07%	12,539,350
Jan 5, 2026	49.95	50.40	49.03	49.67	49.67	0.91%	13,382,400
Dec 31, 2025	50.66	51.17	49.03	49.22	49.22	-2.90%	13,033,650
Dec 30, 2025	50.22	51.88	49.84	50.69	50.69	0.08%	14,848,340
Dec 29, 2025	50.58	51.70	50.22	50.65	50.65	-1.36%	14,826,160
Dec 26, 2025	52.78	52.93	50.71	51.35	51.35	-3.00%	21,789,640
Dec 25, 2025	50.15	55.14	50.11	52.94	52.94	4.79%	29,172,930
Dec 24, 2025	50.05	51.81	49.80	50.52	50.52	-0.06%	27,569,351
Dec 23, 2025	48.15	50.99	48.15	50.55	50.55	3.16%	29,679,845
Dec 22, 2025	46.99	50.10	46.36	49.00	49.00	5.85%	26,538,320
Dec 19, 2025	47.29	47.83	45.05	46.29	46.29	-0.13%	19,781,800
Dec 18, 2025	46.88	48.21	45.51	46.35	46.35	-0.96%	25,199,260
Dec 17, 2025	42.30	46.80	42.30	46.80	46.80	11.51%	36,264,640