JAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	74.81	74.85	74.57	74.66	74.66	-0.23%	256,200
Jan 15, 2026	74.68	75.02	74.58	74.83	74.83	0.46%	248,063
Jan 14, 2026	74.21	74.50	74.08	74.49	74.49	0.07%	221,126
Jan 13, 2026	74.62	74.69	74.22	74.44	74.44	-0.01%	367,268
Jan 12, 2026	74.15	74.54	74.00	74.45	74.45	0.01%	205,638
Jan 9, 2026	74.20	74.53	74.07	74.44	74.44	0.61%	213,714
Jan 8, 2026	73.41	74.10	73.36	73.99	73.99	0.67%	275,115
Jan 7, 2026	74.36	74.39	73.45	73.50	73.50	-1.24%	499,049
Jan 6, 2026	73.33	74.47	73.33	74.42	74.42	1.51%	482,663
Jan 5, 2026	72.78	73.49	72.78	73.31	73.31	1.01%	292,818
Jan 2, 2026	72.07	72.65	71.74	72.58	72.58	1.20%	226,568
Dec 31, 2025	72.26	72.26	71.72	71.72	71.72	-0.82%	395,252
Dec 30, 2025	72.43	72.51	72.30	72.31	72.31	-0.19%	220,985
Dec 29, 2025	72.56	72.69	72.32	72.45	72.45	-0.32%	190,008
Dec 26, 2025	72.72	72.75	72.45	72.68	72.68	0.08%	93,741
Dec 24, 2025	72.43	72.77	72.43	72.62	72.62	0.39%	136,039
Dec 23, 2025	72.22	72.40	72.20	72.34	72.34	0.06%	283,613
Dec 22, 2025	71.89	72.31	71.89	72.30	72.30	0.88%	256,477
Dec 19, 2025	71.43	71.96	71.43	71.67	71.67	0.36%	258,561
Dec 18, 2025	71.69	71.97	71.26	71.41	71.41	0.24%	329,585
Dec 17, 2025	71.66	71.87	71.20	71.24	71.24	-0.39%	414,027
Dec 16, 2025	72.11	72.13	71.28	71.52	71.52	-1.26%	330,744
Dec 15, 2025	72.64	72.69	72.12	72.43	72.13	0.25%	303,654
Dec 12, 2025	72.83	72.90	72.07	72.25	71.95	-0.51%	261,610
Dec 11, 2025	72.02	72.68	72.01	72.62	72.32	0.81%	223,927
Dec 10, 2025	71.00	72.19	71.00	72.04	71.75	1.44%	296,654
Dec 9, 2025	71.21	71.46	70.96	71.02	70.73	-0.31%	250,178
Dec 8, 2025	71.67	71.67	71.14	71.24	70.95	-0.61%	253,328
Dec 5, 2025	71.61	71.98	71.58	71.68	71.39	0.20%	1,457,621
Dec 4, 2025	71.56	71.72	71.36	71.54	71.25	-0.07%	310,293
Dec 3, 2025	70.93	71.66	70.93	71.59	71.30	1.13%	2,204,641
Dec 2, 2025	70.96	70.98	70.55	70.79	70.50	0.01%	157,830
Dec 1, 2025	70.96	71.29	70.76	70.78	70.49	-0.76%	224,489
Nov 28, 2025	71.02	71.38	70.93	71.32	71.03	0.68%	120,730
Nov 26, 2025	70.55	71.12	70.46	70.84	70.55	0.54%	425,981
Nov 25, 2025	69.55	70.55	69.55	70.46	70.17	1.54%	431,425
Nov 24, 2025	69.07	69.53	68.88	69.39	69.11	0.80%	200,806
Nov 21, 2025	68.14	69.19	67.92	68.84	68.56	1.50%	385,188
Nov 20, 2025	69.31	69.51	67.77	67.82	67.54	-1.14%	264,885
Nov 19, 2025	68.73	68.92	68.33	68.60	68.32	-0.10%	325,702
Nov 18, 2025	68.63	69.11	68.39	68.67	68.39	-0.26%	1,123,745
Nov 17, 2025	69.53	69.73	68.58	68.85	68.57	-1.06%	217,369
Nov 14, 2025	69.44	69.90	69.22	69.59	69.31	-0.40%	303,614
Nov 13, 2025	70.55	70.70	69.77	69.87	69.58	-1.27%	219,709
Nov 12, 2025	70.57	71.06	70.57	70.77	70.48	0.37%	177,553
Nov 11, 2025	70.10	70.67	70.10	70.51	70.22	0.64%	147,543
Nov 10, 2025	69.79	70.24	69.53	70.06	69.77	0.78%	313,997
Nov 7, 2025	68.85	69.54	68.58	69.52	69.24	0.65%	299,617
Nov 6, 2025	69.30	69.56	68.94	69.07	68.79	-0.29%	270,131
Nov 5, 2025	68.81	69.54	68.81	69.27	68.99	0.42%	265,488