Johnson Electric Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.86	31.06	30.18	30.42	30.42	-0.85%	4,377,664
Dec 4, 2025	30.50	31.80	30.18	30.68	30.68	6.68%	10,543,770
Dec 3, 2025	29.02	29.74	28.62	28.76	28.76	-2.31%	5,523,635
Dec 2, 2025	30.00	30.30	29.22	29.44	29.27	-1.21%	2,469,791
Dec 1, 2025	29.70	30.26	29.44	29.80	29.63	-0.47%	4,029,820
Nov 28, 2025	30.10	30.52	29.50	29.94	29.77	-0.60%	2,714,578
Nov 27, 2025	29.66	31.00	29.66	30.12	29.95	1.62%	3,691,846
Nov 26, 2025	28.74	30.30	28.52	29.64	29.47	2.63%	4,837,417
Nov 25, 2025	28.84	29.50	28.42	28.88	28.71	0.98%	6,137,410
Nov 24, 2025	28.48	28.86	28.34	28.60	28.43	0.99%	4,303,600
Nov 21, 2025	28.20	28.70	26.90	28.32	28.16	-2.41%	11,649,600
Nov 20, 2025	29.80	30.08	28.74	29.02	28.85	-1.56%	5,618,936
Nov 19, 2025	29.00	29.70	29.00	29.48	29.31	0.75%	3,839,727
Nov 18, 2025	30.28	30.44	28.60	29.26	29.09	-5.92%	16,504,040
Nov 17, 2025	29.60	31.14	29.40	31.10	30.92	4.78%	9,898,723
Nov 14, 2025	28.94	30.26	28.74	29.68	29.51	-0.80%	7,119,649
Nov 13, 2025	33.00	33.00	27.64	29.92	29.75	-10.63%	35,366,910
Nov 12, 2025	33.94	34.10	33.06	33.48	33.29	-0.83%	2,837,794
Nov 11, 2025	33.92	34.88	33.30	33.76	33.57	-0.47%	3,502,535
Nov 10, 2025	35.28	35.40	32.98	33.92	33.72	-3.91%	5,739,022
Nov 7, 2025	36.36	36.46	34.88	35.30	35.10	-3.02%	4,096,192
Nov 6, 2025	34.20	36.48	34.20	36.40	36.19	6.68%	6,701,674
Nov 5, 2025	33.08	34.26	32.48	34.12	33.92	-0.47%	5,867,405
Nov 4, 2025	34.98	36.04	33.90	34.28	34.08	-1.78%	6,679,127
Nov 3, 2025	36.54	36.86	34.74	34.90	34.70	-4.49%	5,735,157
Oct 31, 2025	36.00	38.00	35.50	36.54	36.33	0.55%	5,622,723
Oct 30, 2025	37.98	37.98	35.96	36.34	36.13	-1.62%	4,556,772
Oct 28, 2025	37.30	38.10	36.56	36.94	36.73	-0.97%	6,148,638
Oct 27, 2025	36.94	37.72	35.80	37.30	37.08	4.72%	9,631,475
Oct 24, 2025	34.78	36.20	34.60	35.62	35.41	4.70%	7,940,138
Oct 23, 2025	33.98	34.18	32.90	34.02	33.82	-1.10%	3,429,396
Oct 22, 2025	34.88	35.50	34.14	34.40	34.20	-1.77%	5,480,497
Oct 21, 2025	34.18	35.66	33.88	35.02	34.82	3.73%	9,095,042
Oct 20, 2025	33.70	34.26	33.02	33.76	33.57	2.86%	5,670,308
Oct 17, 2025	34.92	34.92	32.32	32.82	32.63	-4.76%	8,454,091
Oct 16, 2025	34.80	35.56	34.00	34.46	34.26	-3.31%	5,701,034
Oct 15, 2025	34.06	36.06	33.90	35.64	35.43	4.76%	9,116,337
Oct 14, 2025	35.96	36.96	33.50	34.02	33.82	-5.81%	13,733,950
Oct 13, 2025	35.10	36.74	34.60	36.12	35.91	-2.48%	12,328,140
Oct 10, 2025	38.08	38.80	36.66	37.04	36.83	-2.01%	10,933,320
Oct 9, 2025	41.20	41.20	37.30	37.80	37.58	-8.30%	22,850,140
Oct 8, 2025	40.50	41.42	39.54	41.22	40.98	0.39%	4,081,327
Oct 6, 2025	41.98	41.98	40.06	41.06	40.82	-2.19%	2,879,777
Oct 3, 2025	42.60	42.60	40.70	41.98	41.74	-1.46%	4,029,060
Oct 2, 2025	41.34	42.68	40.88	42.60	42.35	4.67%	6,117,855
Sep 30, 2025	43.90	43.98	40.08	40.70	40.46	-7.04%	16,194,430
Sep 29, 2025	41.66	44.50	40.82	43.78	43.53	5.09%	9,231,526
Sep 26, 2025	40.66	42.44	40.66	41.66	41.42	-1.47%	10,172,310
Sep 25, 2025	43.44	44.00	41.62	42.28	42.04	-3.91%	15,230,310
Sep 24, 2025	43.66	45.78	43.66	44.00	43.75	-1.12%	10,892,880