JAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	67.48	67.93	67.45	67.90	67.90	0.77%	115,924
Nov 21, 2024	66.82	67.54	66.59	67.38	67.38	1.19%	185,140
Nov 20, 2024	66.54	66.59	66.13	66.59	66.59	0.23%	167,703
Nov 19, 2024	66.28	66.57	65.98	66.44	66.44	-0.24%	185,168
Nov 18, 2024	66.41	66.67	66.23	66.60	66.60	0.60%	180,762
Nov 15, 2024	66.45	66.52	66.04	66.20	66.20	-0.54%	1,151,075
Nov 14, 2024	67.09	67.09	66.48	66.56	66.56	-0.43%	4,225,631
Nov 13, 2024	66.98	67.12	66.76	66.85	66.85	-	168,527
Nov 12, 2024	67.33	67.33	66.65	66.85	66.85	-0.80%	5,371,813
Nov 11, 2024	67.28	67.58	67.21	67.39	67.39	0.75%	178,125
Nov 8, 2024	66.63	67.01	66.49	66.89	66.89	0.56%	155,973
Nov 7, 2024	66.93	66.93	66.42	66.52	66.52	-0.33%	465,777
Nov 6, 2024	66.58	66.79	66.08	66.74	66.74	3.34%	208,058
Nov 5, 2024	63.96	64.58	63.84	64.58	64.58	1.03%	94,114
Nov 4, 2024	64.07	64.20	63.76	63.92	63.92	-0.17%	124,601
Nov 1, 2024	64.31	64.57	63.98	64.03	64.03	-0.02%	403,360
Oct 31, 2024	64.36	64.55	64.02	64.04	64.04	-0.70%	121,777
Oct 30, 2024	64.44	64.82	64.39	64.49	64.49	0.03%	100,211
Oct 29, 2024	64.61	64.73	64.41	64.47	64.47	-0.42%	187,275
Oct 28, 2024	64.50	64.81	64.48	64.74	64.74	0.67%	126,194
Oct 25, 2024	64.98	64.98	64.23	64.31	64.31	-0.54%	115,048
Oct 24, 2024	64.79	64.79	64.40	64.66	64.66	-0.17%	97,714
Oct 23, 2024	64.81	64.89	64.45	64.77	64.77	-0.34%	100,983
Oct 22, 2024	64.83	65.07	64.60	64.99	64.99	0.08%	114,839
Oct 21, 2024	65.44	65.44	64.85	64.94	64.94	-0.92%	200,471
Oct 18, 2024	65.42	65.57	65.26	65.54	65.54	0.12%	114,843
Oct 17, 2024	65.59	65.60	65.40	65.46	65.46	-0.06%	145,834
Oct 16, 2024	65.12	65.57	65.10	65.50	65.50	0.72%	84,403
Oct 15, 2024	65.33	65.52	64.96	65.03	65.03	-0.47%	113,110
Oct 14, 2024	64.87	65.35	64.80	65.34	65.34	0.77%	54,723
Oct 11, 2024	64.25	64.87	64.25	64.84	64.84	1.11%	66,196
Oct 10, 2024	64.17	64.29	64.00	64.13	64.13	-0.22%	87,667
Oct 9, 2024	63.83	64.28	63.70	64.27	64.27	0.67%	88,390
Oct 8, 2024	63.87	63.90	63.61	63.84	63.84	0.14%	85,785
Oct 7, 2024	63.97	64.03	63.51	63.75	63.75	-0.53%	77,739
Oct 4, 2024	64.01	64.09	63.63	64.09	64.09	0.87%	155,211
Oct 3, 2024	63.62	63.67	63.28	63.54	63.54	-0.39%	107,628
Oct 2, 2024	63.70	63.92	63.63	63.79	63.79	-0.05%	62,795
Oct 1, 2024	64.16	64.16	63.50	63.82	63.82	-0.39%	112,879
Sep 30, 2024	63.76	64.09	63.54	64.07	64.07	0.33%	146,829
Sep 27, 2024	63.77	64.13	63.77	63.86	63.86	0.42%	115,291
Sep 26, 2024	63.49	63.62	63.34	63.59	63.59	0.71%	221,863
Sep 25, 2024	63.62	63.63	63.02	63.14	63.14	-0.63%	105,253
Sep 24, 2024	63.67	63.67	63.38	63.54	63.54	-0.38%	170,897
Sep 23, 2024	63.74	63.85	63.63	63.78	63.52	0.27%	61,650
Sep 20, 2024	63.58	63.66	63.39	63.61	63.35	-0.41%	127,151
Sep 19, 2024	63.98	64.04	63.58	63.87	63.61	1.16%	104,248
Sep 18, 2024	63.32	63.60	63.09	63.14	62.89	-0.16%	88,952
Sep 17, 2024	63.25	63.55	63.02	63.24	62.99	0.16%	120,138
Sep 16, 2024	62.93	63.15	62.81	63.14	62.89	0.72%	73,896
Sep 13, 2024	62.42	62.77	62.41	62.69	62.44	0.80%	117,454
Sep 12, 2024	61.98	62.23	61.65	62.19	61.94	0.40%	118,862
Sep 11, 2024	61.84	61.98	60.76	61.94	61.69	-0.02%	260,803
Sep 10, 2024	62.06	62.08	61.47	61.95	61.70	0.03%	85,208
Sep 9, 2024	61.68	62.14	61.55	61.93	61.68	0.96%	78,761
Sep 6, 2024	62.03	62.28	61.24	61.34	61.09	-1.13%	142,814
Sep 5, 2024	62.62	62.62	61.81	62.04	61.79	-0.67%	90,639
Sep 4, 2024	62.44	62.83	62.29	62.46	62.21	-0.08%	189,805
Sep 3, 2024	62.92	63.02	62.32	62.51	62.26	-1.08%	254,002
Aug 30, 2024	62.78	63.22	62.53	63.19	62.94	0.78%	90,171
Aug 29, 2024	62.73	62.96	62.25	62.70	62.45	0.38%	84,934
Aug 28, 2024	62.53	62.71	62.18	62.46	62.21	-0.13%	75,879
Aug 27, 2024	62.61	62.61	62.41	62.54	62.29	-0.13%	79,264
Aug 26, 2024	62.75	62.91	62.53	62.62	62.37	0.19%	52,881
Aug 23, 2024	62.04	62.55	62.02	62.50	62.25	1.17%	69,982
Aug 22, 2024	61.93	61.98	61.59	61.78	61.53	-0.21%	79,956
Aug 21, 2024	61.87	61.93	61.71	61.91	61.66	0.37%	88,559
Aug 20, 2024	61.91	61.91	61.62	61.68	61.43	-0.45%	103,975
Aug 19, 2024	61.56	61.96	61.56	61.96	61.71	0.76%	199,485
Aug 16, 2024	61.27	61.51	61.18	61.49	61.24	0.33%	104,447
Aug 15, 2024	61.22	61.34	60.95	61.29	61.04	1.17%	59,611
Aug 14, 2024	60.41	60.68	60.35	60.58	60.34	0.43%	103,356
Aug 13, 2024	59.95	60.33	59.74	60.32	60.08	0.97%	95,605
Aug 12, 2024	60.02	60.02	59.59	59.74	59.50	-0.33%	97,365
Aug 9, 2024	59.88	59.99	59.57	59.94	59.70	0.08%	82,112
Aug 8, 2024	59.21	59.91	59.21	59.89	59.65	1.77%	74,282
Aug 7, 2024	59.69	59.97	58.79	58.85	58.61	-0.49%	71,102
Aug 6, 2024	58.88	59.80	58.72	59.14	58.90	0.66%	110,794
Aug 5, 2024	58.80	59.23	58.53	58.75	58.51	-2.41%	121,430
Aug 2, 2024	60.62	60.78	59.65	60.20	59.96	-1.67%	100,512
Aug 1, 2024	61.98	62.12	60.94	61.22	60.97	-0.94%	104,497
Jul 31, 2024	62.04	62.21	61.66	61.80	61.55	0.34%	78,161
Jul 30, 2024	61.41	61.73	61.39	61.59	61.34	0.44%	212,374
Jul 29, 2024	61.42	61.43	61.13	61.32	61.07	-0.05%	115,533
Jul 26, 2024	60.92	61.50	60.82	61.35	61.10	1.47%	111,408
Jul 25, 2024	60.38	61.10	60.28	60.46	60.22	0.22%	281,068
Jul 24, 2024	60.65	60.81	60.24	60.33	60.09	-0.90%	145,263
Jul 23, 2024	61.00	61.08	60.80	60.88	60.64	-0.46%	155,220
Jul 22, 2024	61.04	61.16	60.65	61.16	60.91	0.48%	258,162
Jul 19, 2024	61.39	61.39	60.78	60.87	60.63	-0.60%	472,294
Jul 18, 2024	61.71	62.23	61.19	61.24	60.99	-1.05%	143,033
Jul 17, 2024	61.62	62.06	61.62	61.89	61.64	0.11%	274,633
Jul 16, 2024	60.96	61.82	60.94	61.82	61.57	1.63%	154,261
Jul 15, 2024	60.75	61.07	60.66	60.83	60.59	0.40%	137,207
Jul 12, 2024	60.53	60.87	60.36	60.59	60.35	0.36%	75,536
Jul 11, 2024	59.87	60.39	59.84	60.37	60.13	1.02%	150,519
Jul 10, 2024	59.26	59.77	59.19	59.76	59.52	1.00%	557,722
Jul 9, 2024	59.13	59.43	58.94	59.17	58.93	0.03%	84,103
Jul 8, 2024	59.16	59.32	58.96	59.15	58.91	0.22%	81,236
Jul 5, 2024	59.18	59.18	58.74	59.02	58.78	-0.07%	88,716