USERJOY Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	73.30	74.40	71.60	72.20	72.20	-1.90%	234,003
Jul 28, 2026	72.10	74.40	72.10	73.60	73.60	-1.21%	131,726
Jul 27, 2026	76.20	77.10	74.00	74.50	74.50	-0.67%	163,995
Jul 24, 2026	73.50	76.40	73.40	75.00	75.00	2.88%	291,347
Jul 23, 2026	72.60	73.50	72.60	72.90	72.90	0.41%	104,803
Jul 22, 2026	74.30	74.30	72.50	72.60	72.60	-0.95%	118,398
Jul 21, 2026	73.00	73.60	72.10	73.30	73.30	2.66%	129,733
Jul 20, 2026	72.90	72.90	71.30	71.40	71.40	-0.70%	163,909
Jul 17, 2026	71.70	72.30	70.70	71.90	71.90	-1.24%	247,287
Jul 16, 2026	71.50	73.50	71.50	72.80	72.80	1.39%	91,380
Jul 15, 2026	72.10	72.30	71.10	71.80	71.80	1.13%	101,008
Jul 14, 2026	72.40	73.00	70.00	71.00	71.00	-3.27%	372,704
Jul 13, 2026	74.40	75.10	73.40	73.40	73.40	-1.34%	189,873
Jul 9, 2026	74.50	76.00	74.30	74.40	74.40	1.78%	230,280
Jul 8, 2026	74.10	74.30	72.50	73.10	73.10	-1.62%	382,922
Jul 7, 2026	78.60	78.60	74.10	74.30	74.30	-4.28%	991,971
Jul 6, 2026	79.05	80.29	78.67	79.52	77.62	0.85%	575,006
Jul 3, 2026	78.19	79.43	78.19	78.86	76.97	0.85%	238,608
Jul 2, 2026	78.57	79.43	77.52	78.19	76.32	-0.73%	414,483
Jul 1, 2026	80.38	80.67	78.29	78.76	76.88	-1.55%	286,064
Jun 30, 2026	79.24	80.38	78.86	80.00	78.08	1.94%	338,799
Jun 29, 2026	77.71	78.57	76.95	78.48	76.60	0.98%	227,266
Jun 26, 2026	79.62	80.19	77.71	77.71	75.85	-2.39%	326,634
Jun 25, 2026	80.29	80.95	78.76	79.62	77.71	-0.83%	340,980
Jun 24, 2026	79.24	80.29	78.76	80.29	78.36	0.48%	396,762
Jun 23, 2026	80.48	80.67	79.24	79.91	77.99	-0.12%	356,867
Jun 22, 2026	81.81	81.81	79.71	80.00	78.08	-2.21%	612,724
Jun 18, 2026	82.10	82.10	80.67	81.81	79.85	-0.23%	505,921
Jun 17, 2026	81.05	82.76	80.48	82.00	80.04	-0.58%	816,727
Jun 16, 2026	77.71	82.67	77.62	82.48	80.50	6.13%	1,478,887
Jun 15, 2026	79.05	79.05	77.52	77.71	75.85	-0.49%	350,411
Jun 12, 2026	80.48	80.67	77.91	78.10	76.22	-2.15%	578,054
Jun 11, 2026	78.76	80.38	78.76	79.81	77.90	1.33%	645,036
Jun 10, 2026	77.71	80.29	77.71	78.76	76.88	1.35%	1,021,184
Jun 9, 2026	78.48	78.95	77.43	77.71	75.85	0.25%	268,242
Jun 8, 2026	74.86	77.81	74.76	77.52	75.67	-1.09%	464,298
Jun 5, 2026	78.67	79.52	78.29	78.38	76.50	-0.48%	368,442
Jun 4, 2026	78.95	79.14	78.19	78.76	76.88	-0.60%	293,089
Jun 3, 2026	80.86	80.86	78.10	79.24	77.34	-0.72%	541,037
Jun 2, 2026	78.10	80.00	77.24	79.81	77.90	2.57%	656,708
Jun 1, 2026	78.29	79.05	77.81	77.81	75.95	-0.37%	510,132
May 29, 2026	77.91	78.29	76.57	78.10	76.22	1.49%	499,130
May 28, 2026	77.43	78.00	76.95	76.95	75.11	-0.62%	377,850
May 27, 2026	77.14	77.91	75.81	77.43	75.57	0.87%	569,822
May 26, 2026	77.43	77.43	76.67	76.76	74.92	-0.98%	317,111
May 25, 2026	77.43	78.57	76.19	77.52	75.67	0.12%	480,396
May 22, 2026	76.67	77.52	75.43	77.43	75.57	0.87%	723,218
May 21, 2026	78.10	78.67	76.29	76.76	74.92	-0.86%	785,518
May 20, 2026	76.76	79.33	75.52	77.43	75.57	1.75%	1,192,851
May 19, 2026	75.33	78.57	74.95	76.10	74.27	1.01%	1,187,174