Jourdeness Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.70	24.95	24.60	24.60	24.60	-0.40%	26,620
May 7, 2026	25.05	25.05	24.70	24.70	24.70	-1.20%	40,042
May 6, 2026	25.15	25.15	24.80	25.00	25.00	0.60%	25,423
May 5, 2026	25.00	25.05	24.80	24.85	24.85	-0.60%	20,322
May 4, 2026	25.15	25.15	24.90	25.00	25.00	-0.60%	38,343
Apr 30, 2026	24.70	25.15	24.60	25.15	25.15	1.82%	63,435
Apr 29, 2026	25.00	25.00	24.70	24.70	24.70	-0.80%	36,545
Apr 28, 2026	25.10	25.10	24.80	24.90	24.90	-0.99%	100,111
Apr 27, 2026	25.85	25.90	25.00	25.15	25.15	-4.01%	68,099
Apr 24, 2026	26.10	26.20	26.00	26.20	26.20	0.38%	44,579
Apr 23, 2026	26.45	26.45	26.10	26.10	26.10	-1.14%	75,686
Apr 22, 2026	26.70	26.70	26.40	26.40	26.40	-1.12%	45,683
Apr 21, 2026	26.55	26.90	26.35	26.70	26.70	0.56%	98,023
Apr 20, 2026	26.95	27.00	26.50	26.55	26.55	-1.67%	38,002
Apr 17, 2026	27.20	27.20	26.80	27.00	27.00	-	44,079
Apr 16, 2026	27.40	27.40	27.00	27.00	27.00	-1.10%	38,890
Apr 15, 2026	27.50	27.50	27.10	27.30	27.30	0.55%	37,821
Apr 14, 2026	26.90	27.25	26.90	27.15	27.15	0.74%	53,900
Apr 13, 2026	26.80	27.00	26.50	26.95	26.95	0.19%	85,007
Apr 10, 2026	26.95	27.00	26.80	26.90	26.90	0.19%	15,951
Apr 9, 2026	26.90	26.95	26.85	26.85	26.85	-	30,516
Apr 8, 2026	27.20	27.20	26.85	26.85	26.85	-1.29%	58,933
Apr 7, 2026	27.00	27.35	27.00	27.20	27.20	-0.73%	11,893
Apr 2, 2026	27.30	27.50	27.25	27.40	27.40	0.37%	17,863
Apr 1, 2026	27.45	27.45	27.15	27.30	27.30	0.37%	17,304
Mar 31, 2026	27.25	27.50	27.20	27.20	27.20	-0.18%	49,093
Mar 30, 2026	27.35	27.35	27.10	27.25	27.25	-0.55%	63,356
Mar 27, 2026	27.50	27.50	27.40	27.40	27.40	-1.08%	30,103
Mar 26, 2026	27.70	27.70	27.55	27.70	27.70	-	15,927
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%	40,406
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%	15,044
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%	66,590
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%	57,464
Feb 24, 2026	29.35	29.40	29.10	29.15	29.15	-0.68%	35,697