Jourdeness Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	25.85	25.85	25.60	25.80	25.80	-0.77%	17,360
Jul 8, 2026	27.00	27.00	25.95	26.00	26.00	-0.38%	22,271
Jul 7, 2026	25.75	26.10	25.75	26.10	26.10	0.19%	26,079
Jul 6, 2026	25.30	26.05	25.30	26.05	26.05	1.76%	34,457
Jul 3, 2026	25.35	26.15	25.35	25.60	25.60	0.99%	37,036
Jul 2, 2026	25.00	25.40	25.00	25.35	25.35	1.40%	19,764
Jul 1, 2026	25.40	25.50	25.00	25.00	25.00	-1.57%	72,410
Jun 30, 2026	24.35	26.40	24.30	25.40	25.40	5.83%	318,986
Jun 29, 2026	24.05	24.10	23.85	24.00	24.00	-0.21%	74,275
Jun 26, 2026	24.25	24.25	23.70	24.05	24.05	0.21%	152,192
Jun 25, 2026	24.00	24.20	24.00	24.00	24.00	-	68,457
Jun 24, 2026	24.10	24.25	24.00	24.00	24.00	-0.41%	30,472
Jun 23, 2026	24.40	24.40	23.95	24.10	24.10	-1.63%	84,645
Jun 22, 2026	24.90	24.90	24.30	24.50	24.50	-1.21%	63,452
Jun 18, 2026	24.80	24.80	24.30	24.80	24.80	0.81%	41,359
Jun 17, 2026	24.30	24.60	24.25	24.60	24.60	-	70,761
Jun 16, 2026	24.95	25.00	24.50	24.60	24.60	-0.61%	82,285
Jun 15, 2026	25.20	25.30	24.70	24.75	24.75	-0.60%	58,876
Jun 12, 2026	24.40	25.45	24.40	24.90	24.90	1.43%	39,998
Jun 11, 2026	25.50	25.55	24.55	24.55	24.55	-0.41%	40,962
Jun 10, 2026	25.05	25.05	24.65	24.65	24.65	-1.99%	65,491
Jun 9, 2026	24.95	25.40	24.80	25.15	25.15	1.00%	94,399
Jun 8, 2026	25.25	26.05	24.55	24.90	24.90	-8.62%	331,653
Jun 5, 2026	25.20	27.25	25.00	27.25	27.25	9.88%	299,405
Jun 4, 2026	24.65	25.00	24.50	24.80	24.80	0.61%	47,024
Jun 3, 2026	24.40	24.70	24.30	24.65	24.65	1.23%	93,973
Jun 2, 2026	24.40	24.70	24.10	24.35	24.35	0.21%	61,342
Jun 1, 2026	24.30	24.65	24.25	24.30	24.30	-0.41%	38,671
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