JOE(JOE)
JOE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $66.00 | $66.54 | $65.09 | $66.36 | 209,000 |
| 10/12/2026 | $64.86 | $66.16 | $63.80 | $65.99 | 177,300 |
| 10/9/2026 | $65.32 | $66.28 | $64.85 | $64.86 | 284,624 |
| 10/8/2026 | $64.58 | $65.27 | $64.39 | $65.25 | 161,538 |
| 10/7/2026 | $65.82 | $66.09 | $64.89 | $64.90 | 207,524 |
| 10/6/2026 | $66.57 | $66.83 | $65.49 | $65.98 | 145,314 |
| 10/5/2026 | $65.41 | $66.75 | $64.84 | $66.21 | 285,300 |
| 10/2/2026 | $65.83 | $66.23 | $65.19 | $65.38 | 188,200 |
| 10/1/2026 | $65.57 | $66.33 | $64.66 | $65.16 | 233,927 |
| 9/30/2026 | $66.35 | $66.83 | $65.38 | $65.78 | 226,208 |
| 9/29/2026 | $65.97 | $66.31 | $65.56 | $66.01 | 157,500 |
| 9/28/2026 | $65.31 | $66.47 | $64.78 | $65.99 | 191,400 |
| 9/25/2026 | $64.86 | $65.75 | $64.43 | $65.30 | 176,686 |
| 9/24/2026 | $65.43 | $66.07 | $64.44 | $64.88 | 309,109 |
| 9/23/2026 | $65.57 | $66.05 | $64.52 | $65.85 | 309,200 |
| 9/22/2026 | $65.20 | $66.65 | $64.87 | $66.21 | 259,100 |
| 9/21/2026 | $64.25 | $64.75 | $63.82 | $64.56 | 268,400 |
| 9/18/2026 | $63.50 | $63.92 | $63.15 | $63.84 | 1.21M |
| 9/17/2026 | $65.14 | $66.11 | $63.68 | $63.89 | 405,500 |
| 9/16/2026 | $65.01 | $65.91 | $63.93 | $64.25 | 347,443 |
| 9/15/2026 | $64.95 | $64.99 | $63.75 | $64.34 | 255,606 |
| 9/14/2026 | $66.12 | $67.00 | $64.52 | $64.73 | 307,723 |
| 9/11/2026 | $65.06 | $65.92 | $64.40 | $65.86 | 253,790 |
| 9/10/2026 | $63.81 | $64.75 | $63.08 | $63.90 | 265,175 |
| 9/9/2026 | $63.63 | $64.57 | $63.57 | $63.85 | 174,200 |
| 9/8/2026 | $65.50 | $65.68 | $63.86 | $64.22 | 254,100 |
| 9/4/2026 | $65.79 | $66.53 | $65.73 | $66.11 | 148,138 |
| 9/3/2026 | $66.12 | $66.99 | $65.40 | $66.07 | 208,406 |
| 9/2/2026 | $65.56 | $66.66 | $65.05 | $65.42 | 274,541 |
| 9/1/2026 | $65.64 | $66.06 | $64.88 | $65.05 | 194,941 |
| 8/31/2026 | $67.27 | $67.38 | $65.88 | $66.10 | 232,621 |
| 8/28/2026 | $68.33 | $68.49 | $67.32 | $67.32 | 182,812 |
| 8/27/2026 | $68.60 | $68.99 | $67.88 | $67.91 | 150,300 |
| 8/26/2026 | $69.43 | $69.60 | $68.89 | $69.15 | 131,400 |
| 8/25/2026 | $70.27 | $70.39 | $69.21 | $69.51 | 116,133 |
| 8/24/2026 | $69.11 | $70.41 | $68.98 | $70.06 | 152,700 |
| 8/21/2026 | $68.86 | $69.40 | $68.13 | $68.89 | 249,862 |
| 8/20/2026 | $69.42 | $70.16 | $68.63 | $68.81 | 256,134 |
| 8/19/2026 | $68.08 | $70.05 | $67.86 | $69.96 | 238,142 |
| 8/18/2026 | $68.24 | $68.35 | $67.29 | $67.32 | 201,401 |
| 8/17/2026 | $67.86 | $68.40 | $67.42 | $67.78 | 140,000 |
| 8/14/2026 | $68.27 | $68.94 | $67.58 | $68.40 | 150,100 |
| 8/13/2026 | $67.98 | $69.12 | $67.98 | $68.35 | 173,136 |
| 8/12/2026 | $68.31 | $69.11 | $67.25 | $67.90 | 224,212 |
| 8/11/2026 | $66.84 | $68.63 | $66.84 | $68.40 | 185,300 |
| 8/10/2026 | $66.83 | $67.44 | $65.40 | $66.28 | 168,000 |
| 8/7/2026 | $67.62 | $67.95 | $67.18 | $67.35 | 185,600 |
| 8/6/2026 | $65.39 | $67.40 | $64.86 | $67.38 | 218,200 |
| 8/5/2026 | $64.62 | $65.36 | $64.20 | $64.93 | 235,400 |
| 8/4/2026 | $64.12 | $65.65 | $63.69 | $64.84 | 270,800 |
| 8/3/2026 | $63.00 | $64.11 | $62.53 | $64.00 | 238,627 |
| 7/31/2026 | $62.93 | $63.62 | $60.41 | $62.24 | 208,545 |
| 7/30/2026 | $64.00 | $66.21 | $62.62 | $63.07 | 251,000 |
| 7/29/2026 | $62.00 | $62.46 | $61.81 | $61.92 | 193,200 |
| 7/28/2026 | $62.28 | $63.17 | $62.22 | $62.26 | 154,525 |
| 7/27/2026 | $62.69 | $63.30 | $61.31 | $61.98 | 152,100 |
| 7/24/2026 | $62.85 | $63.48 | $61.91 | $62.12 | 208,803 |
| 7/23/2026 | $61.12 | $62.58 | $61.12 | $62.13 | 307,948 |
| 7/22/2026 | $60.61 | $61.91 | $60.33 | $61.82 | 212,811 |
| 7/21/2026 | $60.23 | $60.98 | $59.85 | $60.57 | 262,143 |
| 7/20/2026 | $60.55 | $63.44 | $59.83 | $60.24 | 227,117 |
| 7/17/2026 | $61.18 | $62.15 | $60.48 | $60.55 | 222,542 |
| 7/16/2026 | $61.80 | $62.76 | $61.41 | $61.53 | 223,438 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate 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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
