Jones Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	83.00	87.32	82.00	85.80	85.80	2.75%	17,483,378
Sep 10, 2026	83.00	86.25	82.06	83.50	83.50	-0.19%	15,283,410
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
Jul 21, 2026	50.17	51.29	43.17	51.12	51.12	6.21%	22,057,764
Jul 20, 2026	56.00	56.65	46.00	48.13	48.13	-11.69%	27,734,151
Jul 17, 2026	65.93	65.98	54.40	54.50	54.50	-18.44%	32,759,904
Jul 16, 2026	67.25	72.50	65.01	66.82	66.82	-1.43%	25,973,221
Jul 15, 2026	66.92	70.40	65.50	67.79	67.79	0.97%	20,990,242
Jul 14, 2026	63.68	67.59	58.52	67.14	67.14	6.20%	25,187,580
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%	22,853,000
Jul 8, 2026	70.77	71.00	65.29	65.61	65.61	-5.43%	19,739,815
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