USERJOY Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	81.00	81.80	79.60	81.30	81.30	0.87%	542,689
May 26, 2026	81.30	81.30	80.50	80.60	80.60	-0.98%	302,012
May 25, 2026	81.30	82.50	80.00	81.40	81.40	0.12%	457,521
May 22, 2026	80.50	81.40	79.20	81.30	81.30	0.87%	688,780
May 21, 2026	82.00	82.60	80.10	80.60	80.60	-0.86%	748,114
May 20, 2026	80.60	83.30	79.30	81.30	81.30	1.75%	1,136,050
May 19, 2026	79.10	82.50	78.70	79.90	79.90	1.01%	1,130,643
May 18, 2026	78.70	80.70	77.20	79.10	79.10	0.51%	2,373,060
May 15, 2026	78.60	78.70	78.60	78.70	78.70	9.92%	751,742
May 14, 2026	68.70	72.80	68.40	71.60	71.60	5.45%	508,081
May 13, 2026	67.70	68.20	67.20	67.90	67.90	-1.16%	110,839
May 12, 2026	68.00	68.80	67.40	68.70	68.70	1.03%	119,405
May 11, 2026	68.00	68.40	67.50	68.00	68.00	0.59%	161,301
May 8, 2026	68.00	68.80	67.20	67.60	67.60	-0.73%	194,250
May 7, 2026	67.70	69.20	67.50	68.10	68.10	-0.29%	221,609
May 6, 2026	69.00	69.20	67.70	68.30	68.30	-0.58%	212,501
May 5, 2026	69.70	70.10	68.40	68.70	68.70	-1.43%	296,057
May 4, 2026	70.90	71.00	69.50	69.70	69.70	-1.69%	200,751
Apr 30, 2026	72.00	72.00	70.50	70.90	70.90	-0.28%	123,019
Apr 29, 2026	70.80	72.00	70.80	71.10	71.10	0.42%	196,620
Apr 28, 2026	70.70	71.00	70.10	70.80	70.80	0.28%	106,221
Apr 27, 2026	70.60	70.80	69.70	70.60	70.60	-0.42%	184,274
Apr 24, 2026	71.00	71.00	69.60	70.90	70.90	0.71%	124,021
Apr 23, 2026	70.40	71.50	69.40	70.40	70.40	-0.42%	283,930
Apr 22, 2026	69.30	71.00	69.30	70.70	70.70	1.14%	227,577
Apr 21, 2026	70.70	70.70	69.60	69.90	69.90	-0.85%	263,748
Apr 20, 2026	70.80	71.20	70.10	70.50	70.50	-1.26%	207,079
Apr 17, 2026	71.50	71.90	71.00	71.40	71.40	-0.56%	151,885
Apr 16, 2026	71.40	72.60	71.40	71.80	71.80	1.41%	177,035
Apr 15, 2026	70.40	71.30	70.10	70.80	70.80	1.43%	177,103
Apr 14, 2026	70.20	70.50	69.60	69.80	69.80	-0.14%	165,977
Apr 13, 2026	69.90	71.30	69.50	69.90	69.90	1.01%	172,695
Apr 10, 2026	69.00	69.90	68.90	69.20	69.20	0.58%	97,641
Apr 9, 2026	70.60	70.60	68.70	68.80	68.80	-0.86%	142,432
Apr 8, 2026	68.70	69.70	68.70	69.40	69.40	-0.43%	118,158
Apr 7, 2026	70.00	70.20	69.60	69.70	69.70	-0.43%	52,638
Apr 2, 2026	72.20	72.20	69.90	70.00	70.00	-0.14%	69,436
Apr 1, 2026	69.70	71.00	69.70	70.10	70.10	1.01%	94,730
Mar 31, 2026	70.00	70.80	69.40	69.40	69.40	-1.00%	155,900
Mar 30, 2026	71.00	71.80	69.90	70.10	70.10	-2.77%	137,500
Mar 27, 2026	70.90	72.20	70.00	72.10	72.10	1.41%	133,862
Mar 26, 2026	70.60	71.50	70.60	71.10	71.10	0.71%	91,126
Mar 25, 2026	71.00	71.00	70.30	70.60	70.60	0.57%	96,231
Mar 24, 2026	71.80	71.80	70.00	70.20	70.20	-0.14%	74,064
Mar 23, 2026	70.20	70.80	69.00	70.30	70.30	-2.36%	171,176
Mar 20, 2026	71.60	72.10	70.70	72.00	72.00	0.70%	121,351
Mar 19, 2026	71.80	73.50	71.50	71.50	71.50	-2.05%	108,318
Mar 18, 2026	72.40	73.00	71.40	73.00	73.00	0.55%	173,813
Mar 17, 2026	72.80	72.80	71.40	72.60	72.60	0.69%	177,740
Mar 16, 2026	70.40	72.20	70.00	72.10	72.10	3.30%	215,506