Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JELD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 13.00 | 0.22 | 1.72% | 12.73 | 13.03 | 12.68 | 590,167 |
| Jun 25 2024 | 12.78 | -0.50 | -3.77% | 13.22 | 13.22 | 12.54 | 610,996 |
| Jun 24 2024 | 13.28 | -0.09 | -0.67% | 13.47 | 13.58 | 13.28 | 590,290 |
| Jun 21 2024 | 13.37 | 0.26 | 1.98% | 13.10 | 13.40 | 12.90 | 924,969 |
| Jun 20 2024 | 13.11 | -0.60 | -4.38% | 13.64 | 13.845 | 13.04 | 770,512 |
| Jun 18 2024 | 13.71 | -0.06 | -0.44% | 13.64 | 13.75 | 13.44 | 749,001 |
| Jun 17 2024 | 13.77 | -0.06 | -0.43% | 13.82 | 13.93 | 13.60 | 381,260 |
| Jun 14 2024 | 13.83 | -0.33 | -2.33% | 13.93 | 13.96 | 13.645 | 424,120 |
| Jun 13 2024 | 14.16 | 0.01 | 0.07% | 14.15 | 14.22 | 13.981 | 375,698 |
| Jun 12 2024 | 14.15 | 0.28 | 2.02% | 14.41 | 14.86 | 14.15 | 701,240 |
| Jun 11 2024 | 13.87 | -0.28 | -1.98% | 14.04 | 14.04 | 13.85 | 508,343 |
| Jun 10 2024 | 14.15 | 0.03 | 0.21% | 14.00 | 14.26 | 13.89 | 425,019 |
| Jun 07 2024 | 14.12 | -0.33 | -2.28% | 14.21 | 14.35 | 14.01 | 748,015 |
| Jun 06 2024 | 14.45 | -0.71 | -4.68% | 15.05 | 15.22 | 14.45 | 639,814 |
| Jun 05 2024 | 15.16 | 0.15 | 1.00% | 15.09 | 15.185 | 14.81 | 804,174 |
| Jun 04 2024 | 15.01 | -0.28 | -1.83% | 15.14 | 15.299 | 14.89 | 1,769,149 |
| Jun 03 2024 | 15.29 | -0.22 | -1.42% | 15.56 | 15.56 | 15.225 | 662,235 |
| May 31 2024 | 15.51 | 0.57 | 3.82% | 15.04 | 15.57 | 14.97 | 862,032 |
| May 30 2024 | 14.94 | 0.29 | 1.98% | 14.72 | 14.965 | 14.61 | 593,585 |
| May 29 2024 | 14.65 | -0.36 | -2.40% | 14.80 | 14.80 | 14.47 | 793,585 |
| May 28 2024 | 15.01 | -0.55 | -3.53% | 15.59 | 15.69 | 14.885 | 1,352,391 |
| May 24 2024 | 15.56 | 0.00 | 0.00% | 15.71 | 15.78 | 15.49 | 395,561 |
| May 23 2024 | 15.56 | -0.04 | -0.26% | 15.71 | 15.71 | 15.3556 | 786,277 |
| May 22 2024 | 15.60 | 0.01 | 0.06% | 15.56 | 15.625 | 15.36 | 778,717 |
| May 21 2024 | 15.59 | 0.03 | 0.19% | 15.53 | 15.67 | 15.42 | 859,070 |
| May 20 2024 | 15.56 | -0.05 | -0.32% | 15.61 | 15.68 | 15.48 | 1,043,788 |
| May 17 2024 | 15.61 | 0.20 | 1.30% | 15.41 | 15.665 | 15.41 | 1,005,271 |
| May 16 2024 | 15.41 | -0.18 | -1.15% | 15.46 | 15.53 | 15.22 | 1,639,852 |
| May 15 2024 | 15.59 | 0.49 | 3.25% | 15.35 | 15.64 | 15.32 | 915,992 |
| May 14 2024 | 15.10 | 0.28 | 1.89% | 14.99 | 15.42 | 14.93 | 1,469,124 |
| May 13 2024 | 14.82 | 0.26 | 1.79% | 14.48 | 15.00 | 14.48 | 1,382,408 |
| May 10 2024 | 14.56 | 0.54 | 3.85% | 14.00 | 14.88 | 14.00 | 1,267,325 |
| May 09 2024 | 14.02 | 0.05 | 0.36% | 13.97 | 14.205 | 13.67 | 1,171,876 |
| May 08 2024 | 13.97 | -0.37 | -2.58% | 14.10 | 14.55 | 13.62 | 2,262,186 |
| May 07 2024 | 14.34 | -4.70 | -24.68% | 15.80 | 15.85 | 14.11 | 3,481,955 |
| May 06 2024 | 19.04 | -1.02 | -5.08% | 20.17 | 20.20 | 19.00 | 1,146,021 |
| May 03 2024 | 20.06 | 0.41 | 2.09% | 20.30 | 20.63 | 19.892 | 941,502 |
| May 02 2024 | 19.65 | -0.33 | -1.65% | 20.33 | 20.38 | 19.55 | 1,127,103 |
| May 01 2024 | 19.98 | -0.52 | -2.54% | 20.51 | 20.70 | 19.46 | 1,105,305 |
| Apr 30 2024 | 20.50 | -0.50 | -2.38% | 20.66 | 20.95 | 20.50 | 618,416 |
| Apr 29 2024 | 21.00 | -0.40 | -1.87% | 21.49 | 21.64 | 20.79 | 802,501 |
| Apr 26 2024 | 21.40 | 0.43 | 2.05% | 20.92 | 21.75 | 20.915 | 2,545,975 |
| Apr 25 2024 | 20.97 | 2.17 | 11.54% | 18.53 | 21.22 | 18.35 | 2,375,007 |
| Apr 24 2024 | 18.80 | -0.15 | -0.79% | 18.81 | 18.99 | 18.11 | 623,635 |
| Apr 23 2024 | 18.95 | 0.64 | 3.50% | 18.30 | 19.21 | 18.27 | 431,792 |
| Apr 22 2024 | 18.31 | 0.02 | 0.11% | 18.40 | 18.55 | 18.22 | 311,228 |
| Apr 19 2024 | 18.29 | -0.04 | -0.22% | 18.27 | 18.57 | 18.01 | 344,241 |
| Apr 18 2024 | 18.33 | 0.30 | 1.66% | 18.31 | 18.65 | 18.16 | 412,078 |
| Apr 17 2024 | 18.03 | -0.44 | -2.38% | 18.75 | 18.75 | 18.02 | 428,656 |
| Apr 16 2024 | 18.47 | -0.76 | -3.95% | 19.01 | 19.20 | 18.43 | 488,278 |
| Apr 15 2024 | 19.23 | -0.14 | -0.72% | 19.50 | 19.56 | 19.07 | 477,482 |
| Apr 12 2024 | 19.37 | -0.61 | -3.05% | 19.87 | 20.00 | 19.24 | 355,609 |
| Apr 11 2024 | 19.98 | 0.15 | 0.76% | 19.98 | 20.38 | 19.92 | 440,963 |
| Apr 10 2024 | 19.83 | -1.33 | -6.29% | 20.26 | 20.49 | 19.48 | 1,848,086 |
| Apr 09 2024 | 21.16 | 0.11 | 0.52% | 21.05 | 21.27 | 20.70 | 488,200 |
| Apr 08 2024 | 21.05 | -0.37 | -1.73% | 21.51 | 21.67 | 20.95 | 379,925 |
| Apr 05 2024 | 21.42 | 0.85 | 4.13% | 20.66 | 21.62 | 20.46 | 900,664 |
| Apr 04 2024 | 20.57 | -0.31 | -1.48% | 21.17 | 21.35 | 20.505 | 618,209 |
| Apr 03 2024 | 20.88 | 0.46 | 2.25% | 20.30 | 20.91 | 20.30 | 330,351 |
| Apr 02 2024 | 20.42 | -0.76 | -3.59% | 20.64 | 20.69 | 20.20 | 484,841 |
| Apr 01 2024 | 21.18 | -0.05 | -0.24% | 21.21 | 21.44 | 21.17 | 645,686 |
