USERJOY Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	575,007
Jul 3, 2026	78.19	79.43	78.19	78.86	76.97	0.85%	238,609
Jul 2, 2026	78.57	79.43	77.52	78.19	76.32	-0.73%	414,484
Jul 1, 2026	80.38	80.67	78.29	78.76	76.88	-1.55%	286,065
Jun 30, 2026	79.24	80.38	78.86	80.00	78.08	1.94%	338,800
Jun 29, 2026	77.71	78.57	76.95	78.48	76.60	0.98%	227,267
Jun 26, 2026	79.62	80.19	77.71	77.71	75.85	-2.39%	326,635
Jun 25, 2026	80.29	80.95	78.76	79.62	77.71	-0.83%	340,981
Jun 24, 2026	79.24	80.29	78.76	80.29	78.36	0.48%	396,763
Jun 23, 2026	80.48	80.67	79.24	79.91	77.99	-0.12%	356,868
Jun 22, 2026	81.81	81.81	79.71	80.00	78.08	-2.21%	612,725
Jun 18, 2026	82.10	82.10	80.67	81.81	79.85	-0.23%	505,922
Jun 17, 2026	81.05	82.76	80.48	82.00	80.04	-0.58%	816,728
Jun 16, 2026	77.71	82.67	77.62	82.48	80.50	6.13%	1,478,888
Jun 15, 2026	79.05	79.05	77.52	77.71	75.85	-0.49%	350,412
Jun 12, 2026	80.48	80.67	77.91	78.10	76.22	-2.15%	578,055
Jun 11, 2026	78.76	80.38	78.76	79.81	77.90	1.33%	645,037
Jun 10, 2026	77.71	80.29	77.71	78.76	76.88	1.35%	1,021,185
Jun 9, 2026	78.48	78.95	77.43	77.71	75.85	0.25%	268,243
Jun 8, 2026	74.86	77.81	74.76	77.52	75.67	-1.09%	464,299
Jun 5, 2026	78.67	79.52	78.29	78.38	76.50	-0.48%	368,443
Jun 4, 2026	78.95	79.14	78.19	78.76	76.88	-0.60%	293,090
Jun 3, 2026	80.86	80.86	78.10	79.24	77.34	-0.72%	541,038
Jun 2, 2026	78.10	80.00	77.24	79.81	77.90	2.57%	656,709
Jun 1, 2026	78.29	79.05	77.81	77.81	75.95	-0.37%	510,133
May 29, 2026	77.91	78.29	76.57	78.10	76.22	1.49%	499,131
May 28, 2026	77.43	78.00	76.95	76.95	75.11	-0.62%	377,851
May 27, 2026	77.14	77.91	75.81	77.43	75.57	0.87%	569,823
May 26, 2026	77.43	77.43	76.67	76.76	74.92	-0.98%	317,112
May 25, 2026	77.43	78.57	76.19	77.52	75.67	0.12%	480,397
May 22, 2026	76.67	77.52	75.43	77.43	75.57	0.87%	723,219
May 21, 2026	78.10	78.67	76.29	76.76	74.92	-0.86%	785,519
May 20, 2026	76.76	79.33	75.52	77.43	75.57	1.75%	1,192,852
May 19, 2026	75.33	78.57	74.95	76.10	74.27	1.01%	1,187,175
May 18, 2026	74.95	76.86	73.52	75.33	73.53	0.51%	2,491,713
May 15, 2026	74.86	74.95	74.86	74.95	73.16	9.92%	789,329
May 14, 2026	65.43	69.33	65.14	68.19	66.56	5.45%	533,485
May 13, 2026	64.48	64.95	64.00	64.67	63.12	-1.16%	116,380
May 12, 2026	64.76	65.52	64.19	65.43	63.86	1.03%	125,375
May 11, 2026	64.76	65.14	64.29	64.76	63.21	0.59%	169,366
May 8, 2026	64.76	65.52	64.00	64.38	62.84	-0.73%	203,962
May 7, 2026	64.48	65.91	64.29	64.86	63.30	-0.29%	232,689
May 6, 2026	65.71	65.91	64.48	65.05	63.49	-0.58%	223,126
May 5, 2026	66.38	66.76	65.14	65.43	63.86	-1.43%	310,859
May 4, 2026	67.52	67.62	66.19	66.38	64.79	-1.69%	210,788
Apr 30, 2026	68.57	68.57	67.14	67.52	65.91	-0.28%	129,169
Apr 29, 2026	67.43	68.57	67.43	67.71	66.09	0.42%	206,451
Apr 28, 2026	67.33	67.62	66.76	67.43	65.81	0.28%	111,532