Jones Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	59.80	59.80	55.10	56.29	-	-2.95%	9,840,041
Apr 28, 2026	60.01	60.98	57.56	58.00	58.00	-4.46%	11,383,700
Apr 27, 2026	59.00	62.46	58.99	60.71	60.71	3.25%	12,517,750
Apr 24, 2026	59.80	61.49	58.01	58.80	58.80	-2.08%	11,423,640
Apr 23, 2026	63.00	63.17	59.51	60.05	60.05	-4.61%	15,360,810
Apr 22, 2026	59.60	63.28	58.40	62.95	62.95	5.04%	16,504,130
Apr 21, 2026	59.50	60.60	57.79	59.93	59.93	-3.34%	15,744,720
Apr 20, 2026	59.64	63.50	58.85	62.00	62.00	3.96%	19,130,190
Apr 17, 2026	59.17	60.98	58.80	59.64	59.64	-	15,739,510
Apr 16, 2026	53.43	60.22	53.40	59.64	59.64	10.12%	26,872,020
Apr 15, 2026	54.78	55.63	53.80	54.16	54.16	-1.06%	11,162,060
Apr 14, 2026	54.04	55.00	53.30	54.74	54.74	2.45%	12,010,390
Apr 13, 2026	52.41	53.98	52.29	53.43	53.43	1.19%	11,211,160
Apr 10, 2026	52.54	53.82	52.33	52.80	52.80	1.48%	10,500,610
Apr 9, 2026	50.91	52.49	50.50	52.03	52.03	0.97%	8,586,300
Apr 8, 2026	49.59	51.67	49.17	51.53	51.53	8.51%	11,543,430
Apr 7, 2026	47.51	48.40	47.00	47.49	47.49	-0.04%	4,254,921
Apr 3, 2026	47.99	48.55	47.36	47.51	47.51	0.57%	4,839,600
Apr 2, 2026	48.99	49.70	46.94	47.24	47.24	-4.53%	6,180,600
Apr 1, 2026	48.97	49.50	48.39	49.48	49.48	3.64%	7,268,740
Mar 31, 2026	48.41	48.87	47.10	47.74	47.74	-2.17%	5,010,176
Mar 30, 2026	48.20	49.00	47.74	48.80	48.80	-0.51%	4,767,896
Mar 27, 2026	47.67	50.12	47.13	49.05	49.05	0.62%	6,784,254
Mar 26, 2026	50.08	50.46	48.46	48.75	48.75	-2.97%	6,176,884
Mar 25, 2026	48.50	51.70	48.31	50.24	50.24	6.17%	12,708,530
Mar 24, 2026	47.50	47.66	45.46	47.32	47.32	1.98%	6,529,273
Mar 23, 2026	48.56	49.16	45.90	46.40	46.40	-7.11%	10,295,980
Mar 20, 2026	51.82	52.87	49.94	49.95	49.95	-3.57%	9,921,200
Mar 19, 2026	53.10	53.33	51.52	51.80	51.80	-4.43%	9,852,136
Mar 18, 2026	53.19	54.42	51.68	54.20	54.20	3.83%	10,848,600
Mar 17, 2026	56.35	56.40	52.15	52.20	52.20	-7.36%	14,784,710
Mar 16, 2026	53.77	56.50	52.88	56.35	56.35	4.78%	14,446,620
Mar 13, 2026	53.80	55.30	53.30	53.78	53.78	-0.63%	7,791,309
Mar 12, 2026	55.58	55.96	53.07	54.12	54.12	-2.84%	9,972,896
Mar 11, 2026	54.77	57.08	54.65	55.70	55.70	1.68%	12,518,070
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