Jones Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	85.80	87.58	80.50	84.20	84.20	0.12%	22,520,904
Aug 21, 2026	87.98	88.10	80.92	84.10	84.10	-7.25%	24,587,726
Aug 20, 2026	88.55	92.98	86.00	90.67	90.67	4.71%	30,396,357
Aug 19, 2026	90.19	91.99	84.01	86.59	86.59	-10.73%	40,632,121
Aug 18, 2026	96.62	97.00	92.11	97.00	97.00	20.00%	50,222,758
Aug 17, 2026	80.83	80.83	80.83	80.83	80.83	20.00%	3,632,425
Aug 14, 2026	67.36	67.36	67.36	67.36	67.36	20.01%	4,252,743
Aug 13, 2026	52.61	59.29	51.86	56.13	56.13	8.23%	24,959,510
Aug 12, 2026	51.82	52.70	50.63	51.86	51.86	1.61%	10,228,010
Aug 11, 2026	51.26	52.19	50.00	51.04	51.04	-1.37%	10,081,676
Aug 10, 2026	51.91	53.05	50.50	51.75	51.75	0.10%	13,667,192
Aug 7, 2026	47.88	52.95	47.20	51.70	51.70	7.37%	19,602,711
Aug 6, 2026	46.66	49.01	45.68	48.15	48.15	2.01%	13,307,040
Aug 5, 2026	44.31	47.91	44.31	47.20	47.20	4.94%	15,561,162
Aug 4, 2026	43.00	45.81	42.46	44.98	44.98	6.06%	15,325,900
Aug 3, 2026	43.09	43.85	41.26	42.41	42.41	-2.08%	13,420,674
Jul 31, 2026	45.20	46.46	43.01	43.31	43.31	2.80%	16,438,183
Jul 30, 2026	46.36	46.80	41.45	42.13	42.13	-9.63%	17,062,780
Jul 29, 2026	47.25	48.83	44.20	46.62	46.62	-1.33%	19,171,056
Jul 28, 2026	50.86	51.36	46.80	47.25	47.25	-8.25%	16,171,810
Jul 27, 2026	47.32	54.10	46.40	51.50	51.50	10.99%	21,033,092
Jul 24, 2026	47.39	49.21	46.23	46.40	46.40	-3.83%	10,951,906
Jul 23, 2026	49.95	52.30	47.72	48.25	48.25	-3.13%	13,992,488
Jul 22, 2026	51.00	53.30	49.46	49.81	49.81	-2.56%	18,670,868
Jul 21, 2026	50.17	51.29	43.17	51.12	51.12	6.21%	22,058,764
Jul 20, 2026	56.00	56.65	46.00	48.13	48.13	-11.69%	27,734,150
Jul 17, 2026	65.93	65.98	54.40	54.50	54.50	-18.44%	32,773,104
Jul 16, 2026	67.25	72.50	65.01	66.82	66.82	-1.43%	25,976,821
Jul 15, 2026	66.92	70.40	65.50	67.79	67.79	0.97%	20,990,240
Jul 14, 2026	63.68	67.59	58.52	67.14	67.14	6.20%	25,193,180
Jul 13, 2026	68.83	71.00	62.67	63.22	63.22	-9.18%	19,232,152
Jul 10, 2026	69.18	74.63	68.37	69.61	69.61	1.83%	26,187,520
Jul 9, 2026	66.92	68.55	62.80	68.36	68.36	4.19%	22,853,600
Jul 8, 2026	70.77	71.00	65.29	65.61	65.61	-5.43%	19,757,515
Jul 7, 2026	72.19	72.98	67.77	69.38	69.38	-6.76%	37,646,323
Jul 6, 2026	62.80	74.41	62.05	74.41	74.41	20.00%	46,569,231
Jul 3, 2026	58.85	65.66	58.78	62.01	62.01	6.91%	27,218,028
Jul 2, 2026	57.00	61.56	55.51	58.00	58.00	-0.45%	19,463,678
Jul 1, 2026	60.99	61.90	57.70	58.26	58.26	-4.49%	14,671,563
Jun 30, 2026	55.31	61.28	54.83	61.00	61.00	8.83%	22,401,826
Jun 29, 2026	56.66	60.45	55.35	56.05	56.05	-2.37%	18,059,820
Jun 26, 2026	57.70	59.30	55.06	57.41	57.41	-3.35%	15,984,990
Jun 25, 2026	59.01	61.18	58.10	59.40	59.40	0.92%	15,157,320
Jun 24, 2026	58.58	60.08	56.52	58.86	58.86	-0.24%	14,969,620
Jun 23, 2026	63.65	63.95	58.20	59.00	59.00	-2.96%	18,055,690
Jun 22, 2026	61.00	63.98	59.29	60.80	60.80	0.61%	17,010,450
Jun 18, 2026	58.80	61.16	58.35	60.43	60.43	1.72%	13,777,830
Jun 17, 2026	56.78	59.78	56.42	59.41	59.41	2.79%	13,734,100
Jun 16, 2026	56.99	58.40	56.24	57.80	57.80	1.30%	12,403,630
Jun 15, 2026	52.98	57.15	52.74	57.06	57.06	8.21%	17,617,750