Jones Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	42.50	43.10	41.22	41.97	41.97	-1.59%	9,507,700
Dec 15, 2025	43.36	43.45	42.35	42.65	42.65	-2.07%	10,266,200
Dec 12, 2025	42.62	44.20	42.02	43.55	43.55	2.09%	13,790,300
Dec 11, 2025	43.45	43.66	42.61	42.66	42.66	-2.34%	9,952,000
Dec 10, 2025	44.44	44.46	42.80	43.68	43.68	-1.60%	13,258,660
Dec 9, 2025	44.91	45.48	44.16	44.39	44.39	-1.79%	14,603,760
Dec 8, 2025	42.22	45.67	42.22	45.20	45.20	7.93%	29,722,410
Dec 5, 2025	41.10	42.16	40.51	41.88	41.88	1.60%	8,462,396
Dec 4, 2025	41.25	41.49	40.50	41.22	41.22	-0.19%	8,433,596
Dec 3, 2025	42.50	42.98	41.24	41.30	41.30	-4.60%	15,986,800
Dec 2, 2025	43.79	44.88	43.06	43.29	43.29	1.17%	23,378,000
Dec 1, 2025	42.65	43.45	41.90	42.79	42.79	-0.49%	12,072,300
Nov 28, 2025	42.39	43.65	41.25	43.00	43.00	1.03%	18,532,900
Nov 27, 2025	41.00	44.00	40.45	42.56	42.56	4.44%	24,713,883
Nov 26, 2025	39.19	41.84	39.05	40.75	40.75	3.03%	14,805,640
Nov 25, 2025	40.04	40.89	39.48	39.55	39.55	-0.60%	13,557,620
Nov 24, 2025	39.38	40.17	38.70	39.79	39.79	1.04%	7,595,500
Nov 21, 2025	40.56	41.00	39.36	39.38	39.38	-5.38%	12,002,640
Nov 20, 2025	42.19	42.39	40.90	41.62	41.62	1.81%	10,480,800
Nov 19, 2025	41.88	42.70	40.01	40.88	40.88	-2.39%	12,210,900
Nov 18, 2025	41.81	43.15	41.30	41.88	41.88	-0.64%	8,664,940
Nov 17, 2025	41.64	42.76	41.50	42.15	42.15	0.69%	8,197,340
Nov 14, 2025	43.04	43.11	41.86	41.86	41.86	-4.69%	10,808,200
Nov 13, 2025	42.36	44.12	41.68	43.92	43.92	3.68%	14,878,020