Jourdeness Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.00	25.00	24.35	24.40	24.40	0.83%	25,791
May 28, 2026	24.40	24.40	24.10	24.20	24.20	-0.41%	50,949
May 27, 2026	24.40	24.60	24.25	24.30	24.30	-1.82%	46,134
May 26, 2026	24.40	24.75	24.20	24.75	24.75	-0.40%	97,032
May 25, 2026	24.55	24.85	24.05	24.85	24.85	0.40%	85,151
May 22, 2026	24.35	24.80	24.15	24.75	24.75	-	43,080
May 21, 2026	24.55	24.80	24.00	24.75	24.75	0.20%	121,050
May 20, 2026	24.70	24.70	24.30	24.70	24.70	0.82%	33,019
May 19, 2026	24.80	24.80	24.20	24.50	24.50	-0.41%	17,731
May 18, 2026	24.80	24.80	24.15	24.60	24.60	0.20%	43,468
May 15, 2026	24.55	24.60	24.15	24.55	24.55	-0.20%	47,627
May 14, 2026	24.80	25.10	24.60	24.60	24.60	-0.61%	22,583
May 13, 2026	24.50	25.00	24.30	24.75	24.75	1.02%	47,475
May 12, 2026	24.65	24.70	24.50	24.50	24.50	-0.41%	28,952
May 11, 2026	24.55	24.90	24.50	24.60	24.60	-	16,081
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