USERJOY Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	73.20	73.20	72.30	72.80	72.80	0.14%	120,772
Oct 20, 2026	72.80	73.50	72.70	72.70	72.70	-0.41%	62,649
Oct 19, 2026	74.00	74.00	72.50	73.00	73.00	-1.75%	140,703
Oct 16, 2026	74.80	74.80	74.00	74.30	74.30	0.27%	85,277
Oct 15, 2026	74.40	74.50	73.60	74.10	74.10	-0.40%	175,149
Oct 14, 2026	74.80	74.80	73.90	74.40	74.40	0.81%	100,795
Oct 13, 2026	74.00	74.00	73.10	73.80	73.80	-0.40%	133,264
Oct 12, 2026	74.80	75.00	73.60	74.10	74.10	0.82%	338,564
Oct 8, 2026	72.60	73.50	72.50	73.50	73.50	1.10%	120,849
Oct 7, 2026	72.10	72.80	72.10	72.70	72.70	0.14%	83,726
Oct 6, 2026	72.20	73.00	72.20	72.60	72.60	0.55%	62,997
Oct 5, 2026	73.20	73.30	72.00	72.20	72.20	-1.10%	123,567
Oct 2, 2026	73.10	73.20	72.70	73.00	73.00	-0.27%	87,738
Oct 1, 2026	73.00	73.20	72.60	73.20	73.20	0.83%	46,060
Sep 30, 2026	72.70	72.90	72.30	72.60	72.60	-0.14%	54,841
Sep 29, 2026	72.50	73.00	72.50	72.70	72.70	-0.55%	44,760
Sep 24, 2026	73.30	73.60	73.10	73.10	73.10	1.11%	85,271
Sep 23, 2026	72.50	72.90	72.20	72.30	72.30	-0.28%	110,530
Sep 22, 2026	73.40	73.40	72.50	72.50	72.50	-1.23%	89,678
Sep 21, 2026	72.80	73.50	72.50	73.40	73.40	-0.81%	84,425
Sep 20, 2026	71.90	74.00	71.90	74.00	74.00	-	10,197
Sep 18, 2026	71.90	74.00	71.90	74.00	74.00	2.92%	117,197
Sep 17, 2026	72.00	72.70	71.60	71.90	71.90	-0.14%	67,442
Sep 16, 2026	71.80	72.10	71.80	72.00	72.00	-	68,657
Sep 15, 2026	72.40	72.40	71.60	72.00	72.00	-0.55%	54,686
Sep 14, 2026	72.50	72.70	72.00	72.40	72.40	-0.55%	93,197
Sep 11, 2026	73.90	73.90	72.40	72.80	72.80	-1.49%	116,754
Sep 10, 2026	76.00	76.20	73.80	73.90	73.90	0.14%	402,875
Sep 9, 2026	73.80	74.00	73.20	73.80	73.80	0.41%	99,171
Sep 8, 2026	73.00	73.70	72.60	73.50	73.50	1.38%	177,677
Sep 7, 2026	71.50	73.00	71.50	72.50	72.50	1.40%	228,114
Sep 4, 2026	71.30	71.60	70.90	71.50	71.50	0.28%	57,408
Sep 3, 2026	71.20	72.10	71.20	71.30	71.30	-1.52%	114,734
Sep 2, 2026	71.70	72.60	71.30	72.40	72.40	1.54%	95,856
Sep 1, 2026	71.10	71.60	71.00	71.30	71.30	0.28%	125,951
Aug 31, 2026	71.90	72.20	70.90	71.10	71.10	-0.97%	130,869
Aug 28, 2026	72.40	72.40	71.40	71.80	71.80	0.14%	79,400
Aug 27, 2026	72.00	72.00	71.60	71.70	71.70	-0.28%	124,788
Aug 26, 2026	71.40	72.20	71.40	71.90	71.90	0.84%	79,298
Aug 25, 2026	71.70	71.90	71.10	71.30	71.30	-0.70%	131,729
Aug 24, 2026	71.90	72.00	71.60	71.80	71.80	-0.14%	89,234
Aug 21, 2026	72.30	72.30	71.70	71.90	71.90	-0.42%	103,325
Aug 20, 2026	72.00	72.40	71.70	72.20	72.20	0.56%	79,959
Aug 19, 2026	70.30	72.20	70.30	71.80	71.80	-0.28%	117,211
Aug 18, 2026	72.20	72.50	71.60	72.00	72.00	-0.14%	146,592
Aug 17, 2026	73.60	73.90	72.00	72.10	72.10	-2.04%	243,151
Aug 14, 2026	73.60	73.80	73.00	73.60	73.60	-	107,448
Aug 13, 2026	73.00	73.60	72.80	73.60	73.60	-	127,275
Aug 12, 2026	73.40	73.90	72.60	73.60	73.60	-0.41%	242,808
Aug 11, 2026	75.00	75.10	73.60	73.90	73.90	-2.76%	252,230