Jones Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	41.80	42.50	41.30	42.36	42.36	0.52%	8,617,872
Nov 11, 2025	42.90	44.05	42.00	42.14	42.14	-1.31%	11,601,600
Nov 10, 2025	44.34	44.50	42.00	42.70	42.70	-3.70%	15,452,390
Nov 7, 2025	44.16	45.66	43.51	44.34	44.34	0.77%	20,155,320
Nov 6, 2025	43.21	44.30	43.10	44.00	44.00	1.85%	14,109,680
Nov 5, 2025	43.00	43.55	42.58	43.20	43.20	-2.09%	12,677,890
Nov 4, 2025	46.00	46.07	43.81	44.12	44.12	-3.60%	15,053,000
Nov 3, 2025	46.07	46.15	44.50	45.77	45.77	-0.84%	15,801,700
Oct 31, 2025	48.89	49.08	45.95	46.16	46.16	-6.48%	28,355,840
Oct 30, 2025	48.57	51.85	48.40	49.36	49.36	-0.08%	36,493,560
Oct 29, 2025	47.32	50.30	46.99	49.40	49.40	5.56%	33,591,630
Oct 28, 2025	46.70	47.64	46.11	46.80	46.80	-0.97%	20,407,160
Oct 27, 2025	47.42	47.95	46.40	47.26	47.26	1.18%	28,746,630
Oct 24, 2025	42.90	47.10	42.78	46.71	46.71	9.80%	36,583,570
Oct 23, 2025	44.01	44.25	41.87	42.54	42.54	-3.71%	15,279,110
Oct 22, 2025	44.50	44.89	43.40	44.18	44.18	-2.26%	15,802,110
Oct 21, 2025	44.33	45.49	43.87	45.20	45.20	0.94%	27,282,710
Oct 20, 2025	42.18	47.23	41.96	44.78	44.78	8.64%	39,569,640
Oct 17, 2025	44.04	44.64	41.10	41.22	41.22	-7.27%	25,653,890
Oct 16, 2025	44.99	46.93	44.07	44.45	44.45	-1.33%	29,583,260
Oct 15, 2025	44.11	46.30	43.17	45.05	45.05	1.53%	46,905,550
Oct 14, 2025	46.93	47.47	43.98	44.37	44.37	12.16%	68,911,220
Oct 13, 2025	38.00	39.56	37.63	39.56	39.56	-2.37%	16,834,220
Oct 10, 2025	40.32	41.46	39.90	40.52	40.52	0.02%	18,091,380
Oct 9, 2025	41.20	41.72	40.46	40.51	40.51	-0.81%	18,465,520
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%	13,270,090
Sep 26, 2025	42.43	43.47	40.77	40.80	40.80	-4.29%	21,595,000
Sep 25, 2025	42.05	44.34	42.05	42.63	42.63	0.19%	25,639,170
Sep 24, 2025	42.00	42.65	41.16	42.55	42.55	0.12%	21,147,770
Sep 23, 2025	45.00	45.50	41.03	42.50	42.50	-4.84%	34,072,930
Sep 22, 2025	43.75	45.00	42.83	44.66	44.66	2.78%	32,572,270
Sep 19, 2025	45.11	45.50	43.39	43.45	43.45	-3.44%	32,950,810