Jones Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	108.09	116.12	107.61	108.10	108.10	0.67%	21,258,287
Sep 29, 2026	109.32	112.60	105.33	107.38	107.38	-1.67%	19,144,052
Sep 28, 2026	120.00	120.00	108.00	109.20	109.20	-7.94%	24,459,483
Sep 24, 2026	119.41	123.19	118.00	118.62	118.62	-0.74%	22,231,139
Sep 23, 2026	114.91	126.99	114.50	119.50	119.50	6.93%	33,711,131
Sep 22, 2026	101.99	116.66	101.77	111.76	111.76	12.02%	32,496,673
Sep 21, 2026	100.98	102.25	97.09	99.77	99.77	1.92%	13,883,723
Sep 18, 2026	96.98	99.10	94.41	97.89	97.89	4.37%	15,308,622
Sep 17, 2026	93.02	97.00	92.81	93.79	93.79	0.02%	15,104,449
Sep 16, 2026	89.15	95.39	88.01	93.77	93.77	5.49%	19,459,834
Sep 15, 2026	84.98	89.26	84.60	88.89	88.89	5.06%	16,515,824
Sep 14, 2026	83.00	85.98	78.50	84.61	84.61	-1.39%	17,139,322
Sep 11, 2026	83.00	87.32	82.00	85.80	85.80	2.75%	17,467,144
Sep 10, 2026	83.00	86.25	82.06	83.50	83.50	-0.19%	15,274,310
Sep 9, 2026	87.01	88.98	82.10	83.66	83.66	-5.18%	27,307,040
Sep 8, 2026	96.00	97.00	86.00	88.23	88.23	-15.46%	40,916,337
Sep 7, 2026	91.00	106.68	89.50	104.36	104.36	17.39%	45,881,563
Sep 4, 2026	91.91	94.41	87.66	88.90	88.90	-0.74%	27,219,383
Sep 3, 2026	91.78	94.34	85.67	89.56	89.56	1.04%	31,655,633
Sep 2, 2026	95.00	95.99	88.01	88.64	88.64	-6.89%	28,837,530
Sep 1, 2026	94.50	97.18	90.88	95.20	95.20	0.74%	24,481,201
Aug 31, 2026	88.50	94.52	88.10	94.50	94.50	3.17%	20,629,164
Aug 28, 2026	87.99	94.58	87.99	91.60	91.60	1.86%	25,126,258
Aug 27, 2026	87.99	92.20	86.90	89.93	89.93	2.89%	29,839,290
Aug 26, 2026	84.68	87.40	82.60	87.40	87.40	1.62%	19,254,861
Aug 25, 2026	82.02	88.47	81.12	86.01	86.01	2.15%	24,932,520
Aug 24, 2026	85.80	87.58	80.50	84.20	84.20	0.12%	22,481,904
Aug 21, 2026	87.98	88.10	80.92	84.10	84.10	-7.25%	24,548,126
Aug 20, 2026	88.55	92.98	86.00	90.67	90.67	4.71%	30,365,257
Aug 19, 2026	90.19	91.99	84.01	86.59	86.59	-10.73%	40,575,521
Aug 18, 2026	96.62	97.00	92.11	97.00	97.00	20.00%	50,222,258
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%	10,225,310
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%	19,600,611
Aug 6, 2026	46.66	49.01	45.68	48.15	48.15	2.01%	13,307,049
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%	13,417,374
Jul 31, 2026	45.20	46.46	43.01	43.31	43.31	2.80%	16,435,683
Jul 30, 2026	46.36	46.80	41.45	42.13	42.13	-9.63%	17,062,786
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%	21,022,992
Jul 24, 2026	47.39	49.21	46.23	46.40	46.40	-3.83%	10,947,406
Jul 23, 2026	49.95	52.30	47.72	48.25	48.25	-3.13%	13,989,088
Jul 22, 2026	51.00	53.30	49.46	49.81	49.81	-2.56%	18,666,868