Jones Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	52.82	54.95	52.80	54.78	54.78	6.00%	11,304,040
Mar 9, 2026	51.45	51.99	49.23	51.68	51.68	-2.62%	11,173,444
Mar 6, 2026	53.60	54.90	52.81	53.07	53.07	-1.63%	9,188,740
Mar 5, 2026	54.83	56.19	53.32	53.95	53.95	0.20%	10,488,200
Mar 4, 2026	53.15	55.37	52.50	53.84	53.84	-0.31%	8,815,396
Mar 3, 2026	58.63	59.00	53.91	54.01	54.01	-6.98%	15,006,935
Mar 2, 2026	56.43	59.94	56.15	58.06	58.06	0.47%	14,545,300
Feb 27, 2026	58.51	58.85	57.36	57.79	57.79	-3.52%	12,416,830
Feb 26, 2026	56.65	60.70	55.85	59.90	59.90	5.74%	18,277,770
Feb 25, 2026	55.00	56.84	54.48	56.65	56.65	3.36%	11,392,060
Feb 24, 2026	57.09	57.60	54.34	54.81	54.81	-3.79%	14,548,500
Feb 13, 2026	57.56	58.75	56.91	56.97	56.97	-2.45%	11,660,250
Feb 12, 2026	56.20	58.96	56.13	58.40	58.40	6.45%	20,657,590
Feb 11, 2026	54.60	56.30	54.50	54.86	54.86	0.16%	6,752,100
Feb 10, 2026	54.96	57.88	54.67	54.77	54.77	-0.29%	9,596,196
Feb 9, 2026	53.58	55.40	53.17	54.93	54.93	5.05%	10,138,400
Feb 6, 2026	51.51	53.95	51.40	52.29	52.29	0.54%	7,634,040
Feb 5, 2026	54.50	54.50	51.73	52.01	52.01	-5.86%	11,312,340
Feb 4, 2026	55.59	56.24	53.50	55.25	55.25	-1.76%	9,343,016
Feb 3, 2026	55.62	56.55	53.80	56.24	56.24	2.16%	11,892,980
Feb 2, 2026	55.50	58.13	55.05	55.05	55.05	-2.27%	9,435,800
Jan 30, 2026	55.40	57.08	54.59	56.33	56.33	1.37%	12,410,110
Jan 29, 2026	58.10	58.71	55.50	55.57	55.57	-6.75%	16,107,220
Jan 28, 2026	57.33	60.00	55.70	59.59	59.59	3.74%	19,904,168
Jan 27, 2026	54.71	57.49	53.00	57.44	57.44	3.93%	16,552,566
Jan 26, 2026	54.99	55.99	54.06	55.27	55.27	-0.25%	13,911,510
Jan 23, 2026	56.20	56.21	54.70	55.41	55.41	-1.41%	13,174,310
Jan 22, 2026	57.00	57.54	55.18	56.20	56.20	-1.13%	17,262,000
Jan 21, 2026	52.70	59.00	52.70	56.84	56.84	8.64%	28,481,900
Jan 20, 2026	54.01	55.00	51.41	52.32	52.32	-4.09%	20,647,500
Jan 19, 2026	51.21	56.56	50.89	54.55	54.55	8.62%	31,800,790
Jan 16, 2026	48.90	50.43	48.50	50.22	50.22	3.55%	17,814,270
Jan 15, 2026	47.49	48.85	47.35	48.50	48.50	1.15%	10,397,800
Jan 14, 2026	47.95	48.78	46.70	47.95	47.95	0.44%	15,391,380
Jan 13, 2026	49.89	49.97	47.68	47.74	47.74	-4.04%	15,496,600
Jan 12, 2026	49.50	50.04	47.85	49.75	49.75	-	18,689,900
Jan 9, 2026	48.67	50.64	48.15	49.75	49.75	1.70%	16,860,970
Jan 8, 2026	49.44	50.06	48.43	48.92	48.92	-1.29%	12,268,570
Jan 7, 2026	48.69	50.24	48.63	49.56	49.56	0.85%	14,434,800
Jan 6, 2026	49.50	49.71	48.76	49.14	49.14	-1.07%	12,539,350
Jan 5, 2026	49.95	50.40	49.03	49.67	49.67	0.91%	13,382,400
Dec 31, 2025	50.66	51.17	49.03	49.22	49.22	-2.90%	13,033,650
Dec 30, 2025	50.22	51.88	49.84	50.69	50.69	0.08%	14,848,340
Dec 29, 2025	50.58	51.70	50.22	50.65	50.65	-1.36%	14,826,160
Dec 26, 2025	52.78	52.93	50.71	51.35	51.35	-3.00%	21,789,640
Dec 25, 2025	50.15	55.14	50.11	52.94	52.94	4.79%	29,172,930
Dec 24, 2025	50.05	51.81	49.80	50.52	50.52	-0.06%	27,569,351
Dec 23, 2025	48.15	50.99	48.15	50.55	50.55	3.16%	29,679,845
Dec 22, 2025	46.99	50.10	46.36	49.00	49.00	5.85%	26,538,320
Dec 19, 2025	47.29	47.83	45.05	46.29	46.29	-0.13%	19,781,800
Dec 18, 2025	46.88	48.21	45.51	46.35	46.35	-0.96%	25,199,260
Dec 17, 2025	42.30	46.80	42.30	46.80	46.80	11.51%	36,264,640
Dec 16, 2025	42.50	43.10	41.22	41.97	41.97	-1.59%	9,507,700
Dec 15, 2025	43.36	43.45	42.35	42.65	42.65	-2.07%	10,266,200
Dec 12, 2025	42.62	44.20	42.02	43.55	43.55	2.09%	13,790,300
Dec 11, 2025	43.45	43.66	42.61	42.66	42.66	-2.34%	9,952,000
Dec 10, 2025	44.44	44.46	42.80	43.68	43.68	-1.60%	13,258,660
Dec 9, 2025	44.91	45.48	44.16	44.39	44.39	-1.79%	14,603,760
Dec 8, 2025	42.22	45.67	42.22	45.20	45.20	7.93%	29,722,410
Dec 5, 2025	41.10	42.16	40.51	41.88	41.88	1.60%	8,462,396
Dec 4, 2025	41.25	41.49	40.50	41.22	41.22	-0.19%	8,433,596
Dec 3, 2025	42.50	42.98	41.24	41.30	41.30	-4.60%	15,986,800
Dec 2, 2025	43.79	44.88	43.06	43.29	43.29	1.17%	23,378,000
Dec 1, 2025	42.65	43.45	41.90	42.79	42.79	-0.49%	12,072,300
Nov 28, 2025	42.39	43.65	41.25	43.00	43.00	1.03%	18,532,900
Nov 27, 2025	41.00	44.00	40.45	42.56	42.56	4.44%	24,713,883
Nov 26, 2025	39.19	41.84	39.05	40.75	40.75	3.03%	14,805,640
Nov 25, 2025	40.04	40.89	39.48	39.55	39.55	-0.60%	13,557,620
Nov 24, 2025	39.38	40.17	38.70	39.79	39.79	1.04%	7,595,500
Nov 21, 2025	40.56	41.00	39.36	39.38	39.38	-5.38%	12,002,640
Nov 20, 2025	42.19	42.39	40.90	41.62	41.62	1.81%	10,480,800
Nov 19, 2025	41.88	42.70	40.01	40.88	40.88	-2.39%	12,210,900
Nov 18, 2025	41.81	43.15	41.30	41.88	41.88	-0.64%	8,664,940
Nov 17, 2025	41.64	42.76	41.50	42.15	42.15	0.69%	8,197,340
Nov 14, 2025	43.04	43.11	41.86	41.86	41.86	-4.69%	10,808,200
Nov 13, 2025	42.36	44.12	41.68	43.92	43.92	3.68%	14,878,020
Nov 12, 2025	41.80	42.50	41.30	42.36	42.36	0.52%	8,617,872
Nov 11, 2025	42.90	44.05	42.00	42.14	42.14	-1.31%	11,601,600
Nov 10, 2025	44.34	44.50	42.00	42.70	42.70	-3.70%	15,452,390
Nov 7, 2025	44.16	45.66	43.51	44.34	44.34	0.77%	20,155,320
Nov 6, 2025	43.21	44.30	43.10	44.00	44.00	1.85%	14,109,680
Nov 5, 2025	43.00	43.55	42.58	43.20	43.20	-2.09%	12,677,890
Nov 4, 2025	46.00	46.07	43.81	44.12	44.12	-3.60%	15,053,000
Nov 3, 2025	46.07	46.15	44.50	45.77	45.77	-0.84%	15,801,700
Oct 31, 2025	48.89	49.08	45.95	46.16	46.16	-6.48%	28,355,840
Oct 30, 2025	48.57	51.85	48.40	49.36	49.36	-0.08%	36,493,560
Oct 29, 2025	47.32	50.30	46.99	49.40	49.40	5.56%	33,591,630
Oct 28, 2025	46.70	47.64	46.11	46.80	46.80	-0.97%	20,407,160
Oct 27, 2025	47.42	47.95	46.40	47.26	47.26	1.18%	28,746,630
Oct 24, 2025	42.90	47.10	42.78	46.71	46.71	9.80%	36,583,570
Oct 23, 2025	44.01	44.25	41.87	42.54	42.54	-3.71%	15,279,110
Oct 22, 2025	44.50	44.89	43.40	44.18	44.18	-2.26%	15,802,110
Oct 21, 2025	44.33	45.49	43.87	45.20	45.20	0.94%	27,282,710
Oct 20, 2025	42.18	47.23	41.96	44.78	44.78	8.64%	39,569,640
Oct 17, 2025	44.04	44.64	41.10	41.22	41.22	-7.27%	25,653,890
Oct 16, 2025	44.99	46.93	44.07	44.45	44.45	-1.33%	29,583,260
Oct 15, 2025	44.11	46.30	43.17	45.05	45.05	1.53%	46,905,550
Oct 14, 2025	46.93	47.47	43.98	44.37	44.37	12.16%	68,911,220
Oct 13, 2025	38.00	39.56	37.63	39.56	39.56	-2.37%	16,834,220
Oct 10, 2025	40.32	41.46	39.90	40.52	40.52	0.02%	18,091,380