NASDAQ:JYNT | Historical Stock Price | JOINT Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-11-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.89$4.28$9.70$21.96$49.74$112.672014-11-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.26$26.2678,000——
2020-12-30$25.75$25.7564,800——
2020-12-29$25.95$25.9566,200——
2020-12-28$25.65$25.6559,700——
2020-12-24$25.54$25.5472,500——
2020-12-23$25.95$25.9538,200——
2020-12-22$25.92$25.9269,200——
2020-12-21$25.82$25.8297,500——
2020-12-18$26.61$26.61115,300——
2020-12-17$26.56$26.56107,500——
2020-12-16$25.92$25.9270,600——
2020-12-15$26.11$26.1182,800——
2020-12-14$25.93$25.9364,700——
2020-12-11$26.38$26.3886,100——
2020-12-10$26.67$26.6786,600——
2020-12-09$26.27$26.27169,400——
2020-12-08$26.43$26.4382,200——
2020-12-07$27.07$27.0767,700——
2020-12-04$26.67$26.6770,200——
2020-12-03$26.47$26.4760,200——
2020-12-02$26.28$26.2874,800——
2020-12-01$25.87$25.8783,300——
2020-11-30$25.10$25.1088,600——
2020-11-27$26.28$26.2813,300——
2020-11-25$26.04$26.0449,100——
2020-11-24$25.56$25.5692,500——
2020-11-23$25.83$25.83137,100——
2020-11-20$26.77$26.77179,000——
2020-11-19$25.75$25.7536,900——
2020-11-18$25.56$25.5683,600——
2020-11-17$25.30$25.3072,100——
2020-11-16$25.29$25.2994,300——
2020-11-13$24.99$24.9978,800——
2020-11-12$25.52$25.5296,200——
2020-11-11$24.74$24.74125,500——
2020-11-10$25.35$25.35262,300——
2020-11-09$23.54$23.54158,900——
2020-11-06$21.14$21.14353,400——
2020-11-05$20.39$20.3968,600——
2020-11-04$19.73$19.7378,300——
2020-11-03$19.48$19.4844,300——
2020-11-02$18.50$18.50112,200——
2020-10-30$18.74$18.7482,300——
2020-10-29$19.27$19.2758,600——
2020-10-28$18.70$18.7041,500——
2020-10-27$18.97$18.9727,700——
2020-10-26$18.94$18.9458,500——
2020-10-23$19.07$19.0742,500——
2020-10-22$18.64$18.6450,900——
2020-10-21$18.03$18.0341,600——
2020-10-20$18.53$18.5320,200——
2020-10-19$18.40$18.4053,400——
2020-10-16$19.06$19.0658,800——
2020-10-15$18.80$18.8048,100——
2020-10-14$18.09$18.0933,600——
2020-10-13$18.52$18.5223,600——
2020-10-12$19.12$19.1239,900——
2020-10-09$18.68$18.6840,800——
2020-10-08$18.38$18.3821,000——
2020-10-07$18.51$18.5137,500——
2020-10-06$17.90$17.9079,200——
2020-10-05$18.00$18.0087,200——
2020-10-02$17.90$17.9074,800——
2020-10-01$17.51$17.5138,600——
2020-09-30$17.39$17.3930,500——
2020-09-29$17.40$17.4023,800——
2020-09-28$17.52$17.5254,700——
2020-09-25$17.35$17.3535,100——
2020-09-24$16.57$16.5775,600——
2020-09-23$16.57$16.5747,100——
2020-09-22$16.64$16.6423,400——
2020-09-21$16.91$16.9150,900——
2020-09-18$17.75$17.75100,700——
2020-09-17$17.30$17.3024,500——
2020-09-16$17.42$17.4242,100——
2020-09-15$17.88$17.8826,600——
2020-09-14$17.95$17.9521,400——
2020-09-11$17.56$17.5648,600——
2020-09-10$18.37$18.3770,200——
2020-09-09$18.20$18.2044,200——
2020-09-08$17.42$17.4244,600——
2020-09-04$17.70$17.7093,800——
2020-09-03$16.95$16.9543,800——
2020-09-02$17.67$17.6760,000——
2020-09-01$17.34$17.3492,100——
2020-08-31$17.86$17.86103,700——
2020-08-28$18.35$18.3533,900——
2020-08-27$18.53$18.5377,400——
2020-08-26$18.31$18.3133,900——
2020-08-25$18.52$18.5230,100——
2020-08-24$18.38$18.3841,800——
2020-08-21$18.40$18.4060,700——
2020-08-20$18.33$18.3349,100——
2020-08-19$18.59$18.5960,200——
2020-08-18$18.06$18.0650,800——
2020-08-17$18.23$18.23100,600——
2020-08-14$17.64$17.6462,600——
2020-08-13$17.17$17.1777,600——
2020-08-12$16.85$16.8561,400——
2020-08-11$16.47$16.47213,500——
2020-08-10$16.82$16.82156,200——
2020-08-07$16.24$16.24265,300——
2020-08-06$14.32$14.3250,400——
2020-08-05$14.31$14.3148,100——
2020-08-04$14.70$14.7061,400——
2020-08-03$14.81$14.8172,000——
2020-07-31$14.44$14.4480,200——
2020-07-30$14.30$14.3048,000——
2020-07-29$14.34$14.3465,700——
2020-07-28$13.71$13.7138,600——
2020-07-27$13.79$13.79109,300——
2020-07-24$13.99$13.9941,900——
2020-07-23$14.20$14.2097,800——
2020-07-22$14.73$14.7361,500——
2020-07-21$15.08$15.0854,200——
2020-07-20$15.06$15.0650,100——
2020-07-17$15.01$15.0145,300——
2020-07-16$14.82$14.8255,000——
2020-07-15$14.88$14.8896,000——
2020-07-14$14.03$14.0393,700——
2020-07-13$14.11$14.1165,000——
2020-07-10$14.50$14.5034,600——
2020-07-09$14.09$14.0946,000——
2020-07-08$14.49$14.4957,000——
2020-07-07$14.61$14.6138,700——
2020-07-06$14.78$14.7860,300——
2020-07-02$14.83$14.8352,500——
2020-07-01$14.99$14.9987,100——
2020-06-30$15.27$15.27174,900——
2020-06-29$15.14$15.1471,500——
2020-06-26$13.87$13.87199,900——
2020-06-25$14.78$14.7891,500——
2020-06-24$14.13$14.1371,600——
2020-06-23$14.44$14.44161,500——
2020-06-22$14.09$14.09149,500——
2020-06-19$14.04$14.04238,000——
2020-06-18$14.38$14.38109,200——
2020-06-17$15.30$15.3087,600——
2020-06-16$16.06$16.0674,200——
2020-06-15$16.26$16.2685,400——
2020-06-12$16.27$16.27128,000——
2020-06-11$15.68$15.68149,300——
2020-06-10$16.10$16.1065,000——
2020-06-09$16.28$16.2896,700——
2020-06-08$17.10$17.10191,000——
2020-06-05$15.78$15.78109,700——
2020-06-04$14.54$14.54106,100——
2020-06-03$14.63$14.63107,400——
2020-06-02$14.63$14.6374,500——
2020-06-01$14.80$14.8075,400——
2020-05-29$15.11$15.1158,800——
2020-05-28$14.93$14.93111,000——
2020-05-27$15.82$15.82146,800——
2020-05-26$14.60$14.6090,700——
2020-05-22$14.43$14.4335,700——
2020-05-21$14.19$14.1981,100——
2020-05-20$13.77$13.77153,200——
2020-05-19$13.37$13.37187,300——
2020-05-18$12.62$12.62279,300——
2020-05-15$12.25$12.2581,600——
2020-05-14$11.73$11.73153,700——
2020-05-13$11.31$11.31188,300——
2020-05-12$12.66$12.6692,600——
2020-05-11$12.65$12.65153,600——
2020-05-08$12.79$12.79161,200——
2020-05-07$11.51$11.51145,300——
2020-05-06$11.64$11.6462,500——
2020-05-05$11.81$11.81149,400——
2020-05-04$11.43$11.4345,800——
2020-05-01$11.64$11.6469,000——
2020-04-30$12.10$12.1088,800——
2020-04-29$13.22$13.22144,400——
2020-04-28$12.32$12.32161,300——
2020-04-27$11.60$11.60104,900——
2020-04-24$11.15$11.1575,300——
2020-04-23$11.04$11.0490,600——
2020-04-22$10.67$10.6761,400——
2020-04-21$10.50$10.5090,900——
2020-04-20$11.00$11.00105,000——
2020-04-17$11.46$11.46118,000——
2020-04-16$11.18$11.1898,700——
2020-04-15$11.42$11.42111,900——
2020-04-14$11.30$11.30161,100——
2020-04-13$10.88$10.8899,500——
2020-04-09$11.46$11.46286,000——
2020-04-08$11.00$11.00263,500——
2020-04-07$10.22$10.22176,500——
2020-04-06$10.28$10.28226,000——
2020-04-03$8.85$8.85232,800——
2020-04-02$10.17$10.17106,700——
2020-04-01$9.59$9.59343,400——
2020-03-31$10.85$10.85122,200——
2020-03-30$10.66$10.66207,300——
2020-03-27$10.47$10.47203,600——
2020-03-26$12.00$12.00289,300——
2020-03-25$10.92$10.92318,500——
2020-03-24$9.63$9.63234,500——
2020-03-23$8.58$8.58276,600——
2020-03-20$8.68$8.68435,600——
2020-03-19$9.40$9.40285,200——
2020-03-18$8.14$8.14254,200——
2020-03-17$9.00$9.00411,900——
2020-03-16$10.66$10.66231,100——
2020-03-13$13.65$13.65199,400——
2020-03-12$13.10$13.10217,700——
2020-03-11$13.61$13.61167,000——
2020-03-10$13.65$13.65166,300——
2020-03-09$13.51$13.51147,600——
2020-03-06$14.85$14.85485,700——
2020-03-05$15.04$15.0479,800——
2020-03-04$15.31$15.31103,600——
2020-03-03$14.68$14.68225,200——
2020-03-02$14.94$14.9479,300——
2020-02-28$14.83$14.83145,900——
2020-02-27$15.03$15.03110,700——
2020-02-26$15.34$15.3452,900——
2020-02-25$15.35$15.35143,800——
2020-02-24$15.89$15.89126,000——
2020-02-21$16.29$16.2998,900——
2020-02-20$16.32$16.3252,000——
2020-02-19$16.75$16.7559,000——
2020-02-18$16.42$16.4251,300——
2020-02-14$15.93$15.9389,100——
2020-02-13$16.40$16.4043,100——
2020-02-12$16.47$16.4752,200——
2020-02-11$16.50$16.5039,700——
2020-02-10$16.43$16.4357,100——
2020-02-07$17.10$17.1069,000——
2020-02-06$17.30$17.3054,700——
2020-02-05$16.92$16.9294,100——
2020-02-04$16.45$16.45109,500——
2020-02-03$16.37$16.3766,100——
2020-01-31$16.70$16.70100,500——
2020-01-30$17.20$17.20139,300——
2020-01-29$17.25$17.25105,000——
2020-01-28$16.76$16.76115,600——
2020-01-27$15.94$15.94101,500——
2020-01-24$15.49$15.49103,300——
2020-01-23$15.13$15.13122,000——
2020-01-22$15.50$15.5098,000——
2020-01-21$15.96$15.9680,000——
2020-01-17$16.35$16.3573,500——
2020-01-16$16.31$16.3154,600——
2020-01-15$16.17$16.1760,100——
2020-01-14$16.09$16.0940,000——
2020-01-13$16.28$16.2885,000——
2020-01-10$16.00$16.00137,800——
2020-01-09$16.39$16.39204,000——
2020-01-08$15.78$15.78128,500——
2020-01-07$16.13$16.1389,400——
2020-01-06$16.62$16.62122,000——
2020-01-03$16.51$16.51127,600——
2020-01-02$15.95$15.95132,700——