JELD-WEN Holding, Inc. - JELD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.33	2.17	2.17	2.35	2.15	1.88M
February 19, 2026	2.45	2.38	2.38	2.53	2.31	2.37M
February 18, 2026	2.26	2.46	2.46	2.84	2.26	4.02M
February 17, 2026	2.29	2.1	2.1	2.29	2	2.17M
February 13, 2026	2.36	2.24	2.24	2.48	2.22	1.46M
February 12, 2026	2.79	2.39	2.39	2.87	2.38	1.57M
February 11, 2026	2.85	2.78	2.78	2.9	2.72	934,938
February 10, 2026	2.63	2.85	2.85	2.9	2.63	1.54M
February 09, 2026	2.94	2.63	2.63	2.95	2.62	1.79M
February 06, 2026	2.84	2.93	2.93	3.1	2.8	2.68M
February 05, 2026	2.78	2.77	2.77	2.86	2.69	2.2M
February 04, 2026	2.66	2.8	2.8	2.88	2.64	2.05M
February 03, 2026	2.56	2.61	2.61	2.83	2.54	1.77M
February 02, 2026	2.71	2.56	2.56	2.75	2.56	1.05M
January 30, 2026	2.66	2.72	2.72	2.75	2.65	1.15M
January 29, 2026	2.72	2.7	2.7	2.76	2.58	1.27M
January 28, 2026	2.79	2.71	2.71	2.8	2.64	1.3M
January 27, 2026	2.83	2.78	2.78	2.84	2.73	1.14M
January 26, 2026	3.04	2.87	2.87	3.04	2.85	950,908
January 23, 2026	3.03	3.03	3.03	3.14	2.97	658,100
January 22, 2026	3.05	3.09	3.09	3.2	3.05	1M
January 21, 2026	2.96	3.02	3.02	3.07	2.89	1.05M
January 20, 2026	2.99	2.94	2.94	3.08	2.91	1.04M
January 16, 2026	3.18	3.15	3.15	3.24	3	1.35M
January 15, 2026	2.72	3.18	3.18	3.27	2.72	2.94M
January 14, 2026	2.71	2.71	2.71	2.8	2.58	1.24M
January 13, 2026	2.72	2.71	2.71	2.8	2.63	997,800
January 12, 2026	2.72	2.72	2.72	2.84	2.67	1.22M
January 09, 2026	2.44	2.75	2.75	2.76	2.42	1.55M
January 08, 2026	2.26	2.42	2.42	2.46	2.22	1.23M
January 07, 2026	2.59	2.26	2.26	2.6	2.25	1.39M
January 06, 2026	2.4	2.57	2.57	2.58	2.4	989,965
January 05, 2026	2.51	2.46	2.46	2.72	2.44	1.15M
January 02, 2026	2.46	2.48	2.48	2.55	2.4	944,500
December 31, 2025	2.38	2.46	2.46	2.46	2.37	1.19M
December 30, 2025	2.43	2.4	2.4	2.49	2.4	793,300
December 29, 2025	2.43	2.44	2.44	2.47	2.36	853,405
December 26, 2025	2.43	2.46	2.46	2.47	2.37	732,021
December 24, 2025	2.39	2.46	2.46	2.47	2.35	658,700
December 23, 2025	2.47	2.39	2.39	2.49	2.38	902,231
December 22, 2025	2.76	2.48	2.48	2.8	2.42	2.14M
December 19, 2025	2.83	2.76	2.76	2.85	2.74	2.11M
December 18, 2025	2.91	2.85	2.85	3	2.84	1.05M
December 17, 2025	2.83	2.84	2.84	2.95	2.82	1.21M
December 16, 2025	2.75	2.84	2.84	2.86	2.72	865,911
December 15, 2025	2.85	2.73	2.73	2.85	2.66	1.86M
December 12, 2025	2.81	2.83	2.83	2.87	2.74	830,140
December 11, 2025	2.76	2.77	2.77	2.9	2.74	1.39M
December 10, 2025	2.58	2.8	2.8	2.84	2.58	2.07M
December 09, 2025	2.55	2.64	2.64	2.72	2.55	1.51M
December 08, 2025	2.61	2.61	2.61	2.71	2.57	2.06M
December 05, 2025	2.6	2.61	2.61	2.7	2.58	889,100
December 04, 2025	2.7	2.61	2.61	2.73	2.61	979,501
December 03, 2025	2.6	2.68	2.68	2.74	2.55	1.42M
December 02, 2025	2.58	2.57	2.57	2.63	2.53	1.41M
December 01, 2025	2.62	2.58	2.58	2.74	2.58	1.49M
November 28, 2025	2.74	2.67	2.67	2.74	2.61	956,100
November 26, 2025	2.6	2.68	2.68	2.72	2.55	1.61M
November 25, 2025	2.39	2.57	2.57	2.63	2.35	2.55M
November 24, 2025	2.22	2.35	2.35	2.37	2.17	2.17M

JELD-WEN Holding, Inc. (JELD) NYSE