Jones Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	55.60	55.84	51.30	52.73	52.73	-2.19%	16,005,280
Jun 11, 2026	52.69	55.48	51.66	53.91	53.91	2.02%	13,209,500
Jun 10, 2026	54.80	57.66	52.30	52.84	52.84	-2.71%	15,246,050
Jun 9, 2026	52.88	54.44	51.64	54.31	54.31	5.58%	12,733,722
Jun 8, 2026	53.40	54.70	50.69	51.44	51.44	-9.28%	17,256,620
Jun 5, 2026	55.18	59.25	53.53	56.70	56.70	1.03%	20,346,040
Jun 4, 2026	54.70	58.88	54.41	56.12	56.12	2.22%	19,983,920
Jun 3, 2026	57.80	58.19	54.06	54.90	54.90	-5.41%	23,705,880
Jun 2, 2026	56.84	59.66	55.51	58.04	58.04	0.07%	14,846,460
Jun 1, 2026	56.53	60.37	55.26	58.00	58.00	3.28%	18,437,320
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