Jourdeness Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	28.00	28.00	27.70	27.70	27.70	-0.36%	20,814
Mar 24, 2026	27.80	27.80	27.50	27.80	27.80	-	82,043
Mar 23, 2026	28.10	28.10	27.70	27.80	27.80	-1.42%	77,795
Mar 20, 2026	28.20	28.35	28.15	28.20	28.20	-0.53%	26,268
Mar 19, 2026	28.35	28.35	28.25	28.35	28.35	-	20,140
Mar 18, 2026	28.80	28.85	28.35	28.35	28.35	-0.87%	42,474
Mar 17, 2026	28.50	28.60	28.30	28.60	28.60	0.35%	140,298
Mar 16, 2026	28.85	28.85	28.35	28.50	28.50	-0.18%	81,029
Mar 13, 2026	28.70	28.90	28.55	28.55	28.55	-0.52%	22,128
Mar 12, 2026	28.90	28.90	28.65	28.70	28.70	-0.35%	18,432
Mar 11, 2026	28.80	28.90	28.55	28.80	28.80	-0.52%	40,306
Mar 10, 2026	29.35	29.35	28.85	28.95	28.95	0.70%	9,292
Mar 9, 2026	29.25	29.25	28.65	28.75	28.75	-2.21%	35,913
Mar 6, 2026	29.15	29.40	29.10	29.40	29.40	0.51%	14,994
Mar 5, 2026	29.35	29.35	29.10	29.25	29.25	-0.17%	28,382
Mar 4, 2026	28.80	29.35	28.70	29.30	29.30	-0.34%	66,472
Mar 3, 2026	29.30	29.55	29.10	29.40	29.40	-0.17%	33,998
Mar 2, 2026	30.00	30.00	28.95	29.45	29.45	1.73%	24,651
Feb 26, 2026	29.25	29.25	28.90	28.95	28.95	-0.17%	26,086
Feb 25, 2026	29.05	29.05	28.85	29.00	29.00	-0.51%	57,097
Feb 24, 2026	29.35	29.40	29.10	29.15	29.15	-0.68%	35,697
Feb 23, 2026	28.95	29.45	28.85	29.35	29.35	1.38%	48,804
Feb 11, 2026	29.60	29.60	28.85	28.95	28.95	-0.34%	35,850
Feb 10, 2026	29.10	29.10	29.00	29.05	29.05	-0.17%	14,051
Feb 9, 2026	29.05	29.20	29.05	29.10	29.10	-	21,384
Feb 6, 2026	29.05	29.10	29.05	29.10	29.10	-0.17%	15,232
Feb 5, 2026	29.30	29.30	29.15	29.15	29.15	-0.34%	25,403
Feb 4, 2026	29.20	29.40	29.20	29.25	29.25	-0.17%	16,421
Feb 3, 2026	29.35	29.45	29.20	29.30	29.30	-0.17%	22,775
Feb 2, 2026	29.40	29.95	29.20	29.35	29.35	-0.17%	82,813
Jan 30, 2026	29.40	29.45	29.40	29.40	29.40	-0.68%	14,446
Jan 29, 2026	29.85	29.85	29.35	29.60	29.60	-0.67%	30,468
Jan 28, 2026	29.70	29.80	29.65	29.80	29.80	0.68%	19,921
Jan 27, 2026	30.00	30.00	29.35	29.60	29.60	-	40,846
Jan 26, 2026	29.75	29.75	29.60	29.60	29.60	-0.17%	31,910
Jan 23, 2026	30.80	30.80	29.60	29.65	29.65	-0.67%	38,246
Jan 22, 2026	29.75	29.85	29.50	29.85	29.85	0.17%	51,262
Jan 21, 2026	29.90	29.90	29.75	29.80	29.80	-0.33%	17,214
Jan 20, 2026	29.85	29.90	29.80	29.90	29.90	-0.99%	23,287
Jan 19, 2026	29.65	30.30	29.65	30.20	30.20	1.51%	54,133
Jan 16, 2026	29.80	29.90	29.45	29.75	29.75	-	60,863
Jan 15, 2026	29.75	29.75	29.50	29.75	29.75	-	25,750
Jan 14, 2026	30.00	30.00	29.50	29.75	29.75	-0.17%	56,417
Jan 13, 2026	29.55	29.80	29.50	29.80	29.80	0.68%	10,023
Jan 12, 2026	29.70	29.75	29.45	29.60	29.60	-0.67%	62,461
Jan 9, 2026	29.85	29.85	29.70	29.80	29.80	-0.17%	13,716
Jan 8, 2026	30.80	30.80	29.60	29.85	29.85	0.17%	32,890
Jan 7, 2026	29.80	29.85	29.75	29.80	29.80	-0.17%	17,430
Jan 6, 2026	29.80	29.90	29.60	29.85	29.85	0.17%	47,778
Jan 5, 2026	29.80	29.85	29.80	29.80	29.80	-0.17%	11,554