(JNK)
96.35
-0.77 (-0.79%)
At close: Mar 03, 2025, 3:59 PM
96.38
0.03%
After-hours: Mar 03, 2025, 08:00 PM EST
JNK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 96.61 | 96.63 | 96.25 | 96.38 | -0.74 | -0.76% | 2,491,102 |
| Feb 28, 2025 | 96.96 | 97.14 | 96.85 | 97.12 | 0.27 | 0.28% | 3,046,581 |
| Feb 27, 2025 | 97.07 | 97.08 | 96.81 | 96.85 | -0.20 | -0.21% | 4,080,532 |
| Feb 26, 2025 | 96.98 | 97.10 | 96.96 | 97.05 | 0.09 | 0.09% | 1,585,359 |
| Feb 25, 2025 | 96.96 | 96.99 | 96.81 | 96.96 | 0.24 | 0.25% | 3,911,027 |
| Feb 24, 2025 | 96.69 | 96.83 | 96.56 | 96.72 | 0.09 | 0.09% | 2,541,903 |
| Feb 21, 2025 | 96.73 | 96.84 | 96.60 | 96.63 | -0.14 | -0.14% | 2,720,800 |
| Feb 20, 2025 | 96.72 | 96.79 | 96.62 | 96.77 | 0.07 | 0.07% | 2,834,100 |
| Feb 19, 2025 | 96.56 | 96.70 | 96.45 | 96.70 | 0.08 | 0.08% | 3,102,200 |
| Feb 18, 2025 | 96.60 | 96.71 | 96.57 | 96.62 | -0.06 | -0.06% | 2,369,713 |
| Feb 14, 2025 | 96.67 | 96.84 | 96.67 | 96.68 | 0.12 | 0.12% | 2,240,200 |
| Feb 13, 2025 | 96.16 | 96.62 | 96.16 | 96.56 | 0.43 | 0.45% | 2,116,029 |
| Feb 12, 2025 | 96.02 | 96.27 | 95.99 | 96.13 | -0.22 | -0.23% | 4,031,500 |
| Feb 11, 2025 | 96.38 | 96.43 | 96.31 | 96.35 | -0.11 | -0.11% | 2,457,100 |
| Feb 10, 2025 | 96.47 | 96.55 | 96.42 | 96.46 | 0.22 | 0.23% | 1,692,700 |
| Feb 7, 2025 | 96.48 | 96.48 | 96.24 | 96.24 | -0.28 | -0.29% | 2,258,200 |
| Feb 6, 2025 | 96.68 | 96.70 | 96.51 | 96.52 | -0.12 | -0.12% | 1,935,700 |
| Feb 5, 2025 | 96.47 | 96.72 | 96.43 | 96.64 | 0.26 | 0.27% | 2,153,534 |
| Feb 4, 2025 | 96.10 | 96.39 | 96.06 | 96.38 | 0.28 | 0.29% | 2,385,939 |
| Feb 3, 2025 | 95.88 | 96.25 | 95.86 | 96.10 | -0.66 | -0.68% | 3,205,910 |
| Jan 31, 2025 | 97.06 | 97.10 | 96.71 | 96.76 | -0.22 | -0.23% | 1,907,932 |
| Jan 30, 2025 | 96.90 | 97.04 | 96.85 | 96.98 | 0.20 | 0.21% | 2,657,146 |
| Jan 29, 2025 | 96.80 | 96.91 | 96.66 | 96.78 | -0.08 | -0.08% | 2,532,100 |
| Jan 28, 2025 | 96.82 | 96.90 | 96.72 | 96.86 | -0.06 | -0.06% | 2,537,900 |
| Jan 27, 2025 | 96.65 | 96.94 | 96.63 | 96.92 | 0.11 | 0.11% | 1,766,553 |
| Jan 24, 2025 | 96.74 | 96.93 | 96.71 | 96.81 | 0.10 | 0.10% | 1,795,900 |
| Jan 23, 2025 | 96.51 | 96.72 | 96.45 | 96.71 | 0.14 | 0.14% | 2,916,327 |
| Jan 22, 2025 | 96.72 | 96.77 | 96.57 | 96.57 | -0.16 | -0.17% | 1,906,900 |
| Jan 21, 2025 | 96.68 | 96.77 | 96.62 | 96.73 | 0.28 | 0.29% | 2,929,189 |
| Jan 17, 2025 | 96.50 | 96.53 | 96.38 | 96.45 | 0.08 | 0.08% | 3,528,800 |
| Jan 16, 2025 | 96.14 | 96.41 | 96.04 | 96.37 | 0.11 | 0.11% | 2,611,516 |
| Jan 15, 2025 | 96.05 | 96.27 | 95.95 | 96.26 | 0.88 | 0.92% | 2,864,824 |
| Jan 14, 2025 | 95.45 | 95.49 | 95.32 | 95.38 | 0.08 | 0.08% | 3,827,800 |
| Jan 13, 2025 | 95.15 | 95.33 | 95.13 | 95.30 | -0.04 | -0.04% | 4,508,509 |
| Jan 10, 2025 | 95.50 | 95.65 | 95.30 | 95.34 | -0.53 | -0.55% | 3,055,404 |
| Jan 8, 2025 | 95.57 | 95.90 | 95.57 | 95.87 | 0.10 | 0.10% | 3,348,243 |
| Jan 7, 2025 | 96.11 | 96.21 | 95.72 | 95.77 | -0.29 | -0.30% | 3,764,900 |
| Jan 6, 2025 | 96.11 | 96.17 | 95.97 | 96.06 | 0.11 | 0.11% | 2,800,100 |
| Jan 3, 2025 | 95.93 | 95.98 | 95.86 | 95.95 | 0.20 | 0.21% | 1,540,400 |
| Jan 2, 2025 | 95.75 | 95.81 | 95.57 | 95.75 | 0.28 | 0.29% | 3,682,625 |
| Dec 31, 2024 | 95.52 | 95.72 | 95.36 | 95.47 | -0.02 | -0.02% | 1,825,000 |
| Dec 30, 2024 | 95.35 | 95.60 | 95.30 | 95.49 | 0.07 | 0.07% | 1,844,203 |
| Dec 27, 2024 | 95.55 | 95.63 | 95.36 | 95.42 | -0.25 | -0.26% | 1,587,605 |
| Dec 26, 2024 | 95.35 | 95.70 | 95.27 | 95.67 | 0.23 | 0.24% | 1,527,600 |
| Dec 24, 2024 | 95.21 | 95.47 | 95.12 | 95.44 | 0.25 | 0.26% | 1,843,700 |
| Dec 23, 2024 | 95.53 | 95.53 | 95.14 | 95.19 | -0.19 | -0.20% | 2,839,719 |
| Dec 20, 2024 | 94.79 | 95.47 | 94.79 | 95.38 | 0.61 | 0.64% | 4,355,300 |
| Dec 19, 2024 | 95.17 | 95.30 | 94.76 | 94.77 | -0.65 | -0.68% | 6,862,119 |
| Dec 18, 2024 | 96.51 | 96.54 | 95.42 | 95.42 | -1.00 | -1.04% | 5,433,264 |
| Dec 17, 2024 | 96.45 | 96.57 | 96.42 | 96.42 | -0.17 | -0.18% | 3,090,623 |