Jee Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.16	34.49	32.93	33.25	33.25	-2.44%	2,358,069
Apr 27, 2026	34.01	34.35	33.29	34.08	34.08	0.68%	2,287,618
Apr 24, 2026	34.70	34.80	33.38	33.85	33.85	-2.17%	2,788,942
Apr 23, 2026	36.00	36.00	34.39	34.60	34.60	-3.57%	2,940,163
Apr 22, 2026	35.23	36.02	35.20	35.88	35.88	0.84%	2,126,018
Apr 21, 2026	35.88	36.33	35.41	35.58	35.58	-1.22%	2,051,814
Apr 20, 2026	36.56	36.70	35.73	36.02	36.02	-0.66%	2,361,979
Apr 17, 2026	35.23	36.55	35.10	36.26	36.26	2.60%	4,095,124
Apr 16, 2026	33.42	35.96	33.13	35.34	35.34	5.59%	5,205,385
Apr 15, 2026	34.32	34.62	33.41	33.47	33.47	-1.53%	1,516,523
Apr 14, 2026	34.88	35.08	33.71	33.99	33.99	-0.38%	3,265,977
Apr 13, 2026	31.47	34.45	31.41	34.12	34.12	7.40%	3,607,277
Apr 10, 2026	31.44	32.26	31.28	31.77	31.77	2.09%	1,025,115
Apr 9, 2026	31.17	31.56	30.95	31.12	31.12	-1.08%	1,029,148
Apr 8, 2026	30.46	31.48	30.44	31.46	31.46	5.46%	1,300,688
Apr 7, 2026	29.20	30.25	29.20	29.83	29.83	1.60%	937,517
Apr 3, 2026	29.85	30.18	29.19	29.36	29.36	-1.18%	1,099,725
Apr 2, 2026	30.56	30.59	29.57	29.71	29.71	-2.75%	1,023,875
Apr 1, 2026	30.15	30.68	30.15	30.55	30.55	2.52%	1,093,941
Mar 31, 2026	29.90	30.63	29.80	29.80	29.80	-0.67%	1,014,240
Mar 30, 2026	30.10	30.26	29.57	30.00	30.00	-1.32%	1,148,774
Mar 27, 2026	29.61	30.48	29.61	30.40	30.40	0.63%	966,753
Mar 26, 2026	30.01	31.18	29.86	30.21	30.21	0.27%	1,905,577
Mar 25, 2026	30.31	30.44	29.90	30.13	30.13	1.45%	978,507
Mar 24, 2026	29.01	29.80	28.71	29.70	29.70	3.99%	1,668,698
Mar 23, 2026	30.05	30.64	28.42	28.56	28.56	-7.45%	2,456,548
Mar 20, 2026	31.63	31.86	30.81	30.86	30.86	-2.43%	1,388,580
Mar 19, 2026	32.01	32.23	31.49	31.63	31.63	-3.03%	1,140,623
Mar 18, 2026	32.59	32.72	32.00	32.62	32.62	1.37%	1,056,685
Mar 17, 2026	33.10	33.29	32.08	32.18	32.18	-2.90%	1,317,871
Mar 16, 2026	32.98	33.40	32.36	33.14	33.14	-0.06%	1,421,527
Mar 13, 2026	33.02	33.85	32.61	33.16	33.16	-0.27%	1,321,985
Mar 12, 2026	33.11	34.43	33.01	33.25	33.25	0.76%	2,267,913
Mar 11, 2026	33.68	33.88	32.91	33.00	33.00	-0.90%	1,270,916
Mar 10, 2026	32.47	33.40	32.42	33.30	33.30	3.58%	1,593,717
Mar 9, 2026	32.69	32.69	31.12	32.15	32.15	-2.07%	1,879,391
Mar 6, 2026	32.32	33.22	32.28	32.83	32.83	0.92%	1,580,801
Mar 5, 2026	32.47	33.18	32.31	32.53	32.53	2.65%	1,704,881
Mar 4, 2026	31.93	32.59	31.59	31.69	31.69	-2.01%	2,112,332
Mar 3, 2026	34.62	35.10	32.34	32.34	32.34	-7.31%	2,910,523
Mar 2, 2026	35.36	35.95	34.66	34.89	34.89	-2.35%	2,347,865
Feb 27, 2026	36.13	36.15	35.32	35.73	35.73	-1.52%	1,461,164
Feb 26, 2026	35.70	36.44	35.52	36.28	36.28	1.48%	1,798,459
Feb 25, 2026	36.44	36.44	35.51	35.75	35.75	-1.52%	1,878,490
Feb 24, 2026	35.50	36.47	35.08	36.30	36.30	3.45%	3,065,122
Feb 13, 2026	34.71	35.54	34.50	35.09	35.09	0.66%	1,511,210
Feb 12, 2026	34.53	35.15	34.35	34.86	34.86	1.04%	1,569,071
Feb 11, 2026	34.94	35.24	34.39	34.50	34.50	-1.06%	1,745,111
Feb 10, 2026	35.22	35.48	34.74	34.87	34.87	-0.99%	1,650,470
Feb 9, 2026	34.55	35.50	34.22	35.22	35.22	3.01%	2,544,148
Feb 6, 2026	33.77	34.53	33.23	34.19	34.19	1.70%	1,559,519
Feb 5, 2026	34.60	34.60	33.50	33.62	33.62	-2.52%	1,420,584
Feb 4, 2026	34.30	35.12	34.17	34.49	34.49	0.64%	1,951,855
Feb 3, 2026	33.97	34.60	33.42	34.27	34.27	2.97%	2,377,436
Feb 2, 2026	33.20	34.12	33.13	33.28	33.28	-1.13%	2,257,715
Jan 30, 2026	33.33	34.12	32.76	33.66	33.66	2.75%	2,590,858
Jan 29, 2026	33.00	33.56	32.51	32.76	32.76	-1.92%	1,733,478
Jan 28, 2026	34.03	34.20	32.91	33.40	33.40	-2.00%	2,078,938
Jan 27, 2026	34.38	34.38	32.80	34.08	34.08	-0.23%	1,972,050
Jan 26, 2026	34.85	34.88	33.57	34.16	34.16	-1.21%	2,998,249
Jan 23, 2026	34.00	34.58	34.00	34.58	34.58	2.13%	1,642,861
Jan 22, 2026	33.62	34.12	33.48	33.86	33.86	0.71%	1,367,261
Jan 21, 2026	32.85	33.88	32.77	33.62	33.62	1.72%	1,728,459
Jan 20, 2026	33.34	33.78	32.74	33.05	33.05	-0.99%	1,862,911
Jan 19, 2026	33.22	33.81	33.15	33.38	33.38	0.15%	1,533,685
Jan 16, 2026	33.13	33.59	32.96	33.33	33.33	1.46%	2,142,167
Jan 15, 2026	32.65	32.94	32.27	32.85	32.85	0.95%	1,813,982
Jan 14, 2026	32.37	33.22	32.04	32.54	32.54	-	2,432,977
Jan 13, 2026	33.24	33.40	32.33	32.54	32.54	-2.11%	2,263,385
Jan 12, 2026	32.28	33.80	32.02	33.24	33.24	3.07%	3,286,664
Jan 9, 2026	31.95	32.25	31.80	32.25	32.25	0.97%	1,540,461
Jan 8, 2026	31.81	32.16	31.66	31.94	31.94	0.19%	1,337,090
Jan 7, 2026	31.30	32.30	31.21	31.88	31.88	1.59%	2,308,016
Jan 6, 2026	31.29	31.70	31.14	31.38	31.38	0.61%	1,385,080
Jan 5, 2026	30.84	31.43	30.65	31.19	31.19	1.27%	1,201,427
Dec 31, 2025	31.61	31.89	30.61	30.80	30.80	-1.25%	1,212,684
Dec 30, 2025	30.00	31.65	30.00	31.19	31.19	2.20%	1,697,175
Dec 29, 2025	30.69	30.75	30.36	30.52	30.52	0.13%	1,002,317
Dec 26, 2025	30.90	30.98	30.38	30.48	30.48	-1.33%	1,112,986
Dec 25, 2025	30.60	31.14	30.53	30.89	30.89	0.82%	1,109,395
Dec 24, 2025	30.76	30.83	30.45	30.64	30.64	-0.36%	1,202,929
Dec 23, 2025	29.79	31.10	29.79	30.75	30.75	2.81%	2,088,261
Dec 22, 2025	28.91	30.15	28.91	29.91	29.91	2.92%	1,543,618
Dec 19, 2025	28.85	29.39	28.82	29.06	29.06	0.97%	992,974
Dec 18, 2025	28.60	29.11	28.46	28.78	28.78	0.35%	819,236
Dec 17, 2025	28.62	28.79	27.96	28.68	28.68	0.35%	951,355
Dec 16, 2025	29.05	29.25	28.47	28.58	28.58	-1.52%	974,997
Dec 15, 2025	29.50	30.06	29.02	29.02	29.02	-3.01%	1,218,240
Dec 12, 2025	29.46	29.99	29.13	29.92	29.92	2.29%	1,104,244
Dec 11, 2025	29.76	30.04	29.24	29.25	29.25	-1.91%	916,722
Dec 10, 2025	30.00	30.12	29.39	29.82	29.82	-0.80%	1,219,095
Dec 9, 2025	30.31	30.65	30.00	30.06	30.06	-0.66%	912,081
Dec 8, 2025	30.40	30.54	30.01	30.26	30.26	0.83%	929,699
Dec 5, 2025	28.92	30.48	28.86	30.01	30.01	3.38%	1,812,757
Dec 4, 2025	29.40	29.55	28.92	29.03	29.03	-0.92%	743,440
Dec 3, 2025	29.79	29.79	29.19	29.30	29.30	-1.18%	671,545
Dec 2, 2025	30.02	30.20	29.51	29.65	29.65	-1.23%	770,783
Dec 1, 2025	29.83	30.24	29.82	30.02	30.02	0.03%	989,913
Nov 28, 2025	29.48	30.10	29.20	30.01	30.01	2.35%	1,275,381
Nov 27, 2025	28.94	29.55	28.80	29.32	29.32	1.49%	1,012,430