JELD(JELD)
JELD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $1.75 | $1.81 | $1.72 | $1.77 | 705,992 |
| 10/6/2026 | $1.75 | $1.87 | $1.74 | $1.82 | 1.48M |
| 10/5/2026 | $1.86 | $1.86 | $1.72 | $1.76 | 1.27M |
| 10/2/2026 | $1.99 | $2.02 | $1.87 | $1.89 | 1.89M |
| 10/1/2026 | $1.87 | $2.00 | $1.84 | $1.96 | 1.92M |
| 9/30/2026 | $1.99 | $2.00 | $1.83 | $1.84 | 2.65M |
| 9/29/2026 | $2.06 | $2.26 | $1.82 | $1.99 | 6.00M |
| 9/28/2026 | $1.81 | $1.85 | $1.72 | $1.77 | 685,600 |
| 9/25/2026 | $1.77 | $1.85 | $1.72 | $1.84 | 699,169 |
| 9/24/2026 | $1.77 | $1.79 | $1.71 | $1.72 | 1.55M |
| 9/23/2026 | $1.79 | $1.98 | $1.72 | $1.80 | 2.51M |
| 9/22/2026 | $1.73 | $1.92 | $1.73 | $1.84 | 2.59M |
| 9/21/2026 | $1.77 | $1.78 | $1.68 | $1.71 | 997,170 |
| 9/18/2026 | $1.87 | $1.87 | $1.72 | $1.76 | 2.64M |
| 9/17/2026 | $2.00 | $2.04 | $1.85 | $1.89 | 737,100 |
| 9/16/2026 | $2.07 | $2.08 | $1.88 | $1.91 | 1.01M |
| 9/15/2026 | $2.02 | $2.06 | $1.94 | $2.05 | 775,532 |
| 9/14/2026 | $2.09 | $2.09 | $1.98 | $2.05 | 702,800 |
| 9/11/2026 | $2.07 | $2.10 | $2.00 | $2.06 | 831,219 |
| 9/10/2026 | $2.10 | $2.13 | $2.01 | $2.03 | 1.05M |
| 9/9/2026 | $2.18 | $2.21 | $2.08 | $2.10 | 831,288 |
| 9/8/2026 | $2.28 | $2.29 | $2.14 | $2.19 | 1.10M |
| 9/4/2026 | $2.27 | $2.40 | $2.24 | $2.30 | 2.82M |
| 9/3/2026 | $2.35 | $2.37 | $2.19 | $2.27 | 1.50M |
| 9/2/2026 | $2.15 | $2.34 | $2.13 | $2.31 | 1.24M |
| 9/1/2026 | $2.33 | $2.40 | $2.09 | $2.17 | 2.91M |
| 8/31/2026 | $2.50 | $2.50 | $2.32 | $2.39 | 3.59M |
| 8/28/2026 | $2.21 | $2.56 | $2.19 | $2.53 | 2.61M |
| 8/27/2026 | $2.41 | $2.44 | $2.18 | $2.18 | 1.20M |
| 8/26/2026 | $2.42 | $2.53 | $2.39 | $2.42 | 2.52M |
| 8/25/2026 | $2.51 | $2.55 | $2.34 | $2.40 | 2.01M |
| 8/24/2026 | $2.28 | $2.51 | $2.28 | $2.49 | 1.74M |
| 8/21/2026 | $2.12 | $2.30 | $2.10 | $2.30 | 2.09M |
| 8/20/2026 | $1.98 | $2.10 | $1.95 | $2.08 | 1.28M |
| 8/19/2026 | $1.90 | $2.15 | $1.88 | $2.04 | 3.02M |
| 8/18/2026 | $1.85 | $1.89 | $1.83 | $1.84 | 769,731 |
| 8/17/2026 | $1.92 | $1.94 | $1.86 | $1.87 | 1.48M |
| 8/14/2026 | $1.92 | $1.96 | $1.89 | $1.93 | 794,764 |
| 8/13/2026 | $1.88 | $2.02 | $1.88 | $1.96 | 1.28M |
| 8/12/2026 | $1.92 | $1.93 | $1.82 | $1.89 | 708,003 |
| 8/11/2026 | $1.87 | $1.99 | $1.87 | $1.89 | 1.64M |
| 8/10/2026 | $1.90 | $1.92 | $1.82 | $1.87 | 731,249 |
| 8/7/2026 | $1.79 | $1.94 | $1.79 | $1.89 | 1.68M |
| 8/6/2026 | $1.81 | $1.87 | $1.77 | $1.77 | 1.33M |
| 8/5/2026 | $1.83 | $1.92 | $1.76 | $1.81 | 2.37M |
| 8/4/2026 | $1.69 | $1.83 | $1.63 | $1.81 | 6.59M |
| 8/3/2026 | $1.45 | $1.54 | $1.38 | $1.44 | 3.32M |
| 7/31/2026 | $1.35 | $1.43 | $1.31 | $1.42 | 719,000 |
| 7/30/2026 | $1.27 | $1.38 | $1.26 | $1.36 | 1.03M |
| 7/29/2026 | $1.15 | $1.36 | $1.12 | $1.28 | 2.47M |
| 7/28/2026 | $1.17 | $1.21 | $1.13 | $1.14 | 1.32M |
| 7/27/2026 | $1.15 | $1.19 | $1.11 | $1.16 | 543,719 |
| 7/24/2026 | $1.12 | $1.13 | $1.07 | $1.10 | 773,430 |
| 7/23/2026 | $1.17 | $1.19 | $1.10 | $1.10 | 838,100 |
| 7/22/2026 | $1.18 | $1.27 | $1.16 | $1.17 | 1.43M |
| 7/21/2026 | $1.18 | $1.21 | $1.14 | $1.19 | 1.19M |
| 7/20/2026 | $1.21 | $1.21 | $1.12 | $1.17 | 1.04M |
| 7/17/2026 | $1.17 | $1.20 | $1.14 | $1.17 | 874,700 |
| 7/16/2026 | $1.15 | $1.22 | $1.15 | $1.19 | 543,800 |
| 7/15/2026 | $1.22 | $1.28 | $1.18 | $1.18 | 996,600 |
| 7/14/2026 | $1.20 | $1.27 | $1.19 | $1.23 | 712,667 |
| 7/13/2026 | $1.23 | $1.31 | $1.17 | $1.17 | 974,306 |
| 7/10/2026 | $1.22 | $1.27 | $1.19 | $1.21 | 843,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
