Jones Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	63.59	63.66	55.60	56.16	56.16	-11.01%	22,644,860
May 28, 2026	62.46	64.22	61.56	63.85	63.11	1.38%	13,706,790
May 27, 2026	65.30	66.55	62.05	62.98	62.25	-1.18%	18,165,560
May 26, 2026	65.80	66.72	62.80	63.73	62.99	-4.24%	18,149,780
May 25, 2026	63.53	66.55	62.90	66.55	65.78	3.58%	21,754,010
May 22, 2026	61.88	64.93	61.00	64.25	63.51	5.69%	14,089,910
May 21, 2026	64.00	66.10	60.00	60.79	60.09	-4.57%	18,967,940
May 20, 2026	60.00	65.41	58.80	63.70	62.96	5.62%	20,233,490
May 19, 2026	59.44	61.00	56.94	60.31	59.61	1.55%	12,392,100
May 18, 2026	59.67	61.38	58.10	59.39	58.70	-1.07%	10,333,140
May 15, 2026	61.90	62.80	58.78	60.03	59.33	-2.47%	13,625,600
May 14, 2026	64.50	64.80	61.55	61.55	60.84	-4.48%	13,860,470
May 13, 2026	63.00	65.19	62.50	64.44	63.69	1.78%	12,966,260
May 12, 2026	65.25	65.30	62.80	63.31	62.58	-3.24%	14,589,020
May 11, 2026	60.89	65.48	60.42	65.43	64.67	7.69%	24,167,930
May 8, 2026	59.01	61.60	58.39	60.76	60.06	0.91%	12,687,250
May 7, 2026	58.36	60.60	56.56	60.21	59.51	4.99%	13,568,500
May 6, 2026	55.19	59.32	55.19	57.35	56.69	5.46%	15,740,700
Apr 30, 2026	55.61	56.40	53.44	54.38	53.75	-2.33%	11,516,360
Apr 29, 2026	55.43	56.83	55.10	55.68	55.03	-4.00%	15,185,280
Apr 28, 2026	60.01	60.98	57.56	58.00	57.33	-4.46%	11,383,700
Apr 27, 2026	59.00	62.46	58.99	60.71	60.01	3.25%	12,517,750
Apr 24, 2026	59.80	61.49	58.01	58.80	58.12	-2.08%	11,423,640
Apr 23, 2026	63.00	63.17	59.51	60.05	59.35	-4.61%	15,360,810
Apr 22, 2026	59.60	63.28	58.40	62.95	62.22	5.04%	16,504,130
Apr 21, 2026	59.50	60.60	57.79	59.93	59.24	-3.34%	15,744,720
Apr 20, 2026	59.64	63.50	58.85	62.00	61.28	3.96%	19,130,190
Apr 17, 2026	59.17	60.98	58.80	59.64	58.95	-	15,739,510
Apr 16, 2026	53.43	60.22	53.40	59.64	58.95	10.12%	26,872,020
Apr 15, 2026	54.78	55.63	53.80	54.16	53.53	-1.06%	11,162,060
Apr 14, 2026	54.04	55.00	53.30	54.74	54.11	2.45%	12,010,390
Apr 13, 2026	52.41	53.98	52.29	53.43	52.81	1.19%	11,211,160
Apr 10, 2026	52.54	53.82	52.33	52.80	52.19	1.48%	10,500,610
Apr 9, 2026	50.91	52.49	50.50	52.03	51.43	0.97%	8,586,300
Apr 8, 2026	49.59	51.67	49.17	51.53	50.93	8.51%	11,543,430
Apr 7, 2026	47.51	48.40	47.00	47.49	46.94	-0.04%	4,254,921
Apr 3, 2026	47.99	48.55	47.36	47.51	46.96	0.57%	4,839,400
Apr 2, 2026	48.99	49.70	46.94	47.24	46.69	-4.53%	6,180,600
Apr 1, 2026	48.97	49.50	48.39	49.48	48.91	3.64%	7,268,740
Mar 31, 2026	48.41	48.87	47.10	47.74	47.19	-2.17%	5,010,176
Mar 30, 2026	48.20	49.00	47.74	48.80	48.23	-0.51%	4,767,896
Mar 27, 2026	47.67	50.12	47.13	49.05	48.48	0.62%	6,784,254
Mar 26, 2026	50.08	50.46	48.46	48.75	48.19	-2.97%	6,176,884
Mar 25, 2026	48.50	51.70	48.31	50.24	49.66	6.17%	12,708,530
Mar 24, 2026	47.50	47.66	45.46	47.32	46.77	1.98%	6,529,273
Mar 23, 2026	48.56	49.16	45.90	46.40	45.86	-7.11%	10,295,980
Mar 20, 2026	51.82	52.87	49.94	49.95	49.37	-3.57%	9,921,200
Mar 19, 2026	53.10	53.33	51.52	51.80	51.20	-4.43%	9,852,136
Mar 18, 2026	53.19	54.42	51.68	54.20	53.57	3.83%	10,848,600
Mar 17, 2026	56.35	56.40	52.15	52.20	51.60	-7.36%	14,784,710