JAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	80.18	80.36	79.88	80.20	80.20	0.63%	970,849
Oct 1, 2026	79.74	79.91	79.11	79.70	79.70	-0.03%	898,391
Sep 30, 2026	80.22	80.41	79.70	79.72	79.72	-0.49%	944,143
Sep 29, 2026	80.17	80.22	79.77	80.11	80.11	-0.25%	754,544
Sep 28, 2026	80.52	80.62	80.19	80.31	80.31	-0.77%	578,999
Sep 25, 2026	80.55	81.06	80.42	80.93	80.93	0.52%	470,214
Sep 24, 2026	80.50	80.66	80.22	80.51	80.51	-0.24%	689,938
Sep 23, 2026	81.02	81.11	80.64	80.70	80.70	-0.49%	300,863
Sep 22, 2026	81.55	81.55	81.01	81.10	81.10	-0.29%	286,579
Sep 21, 2026	81.41	81.76	81.10	81.57	81.34	0.74%	456,089
Sep 18, 2026	81.16	81.29	80.86	80.97	80.74	-0.39%	219,334
Sep 17, 2026	81.51	81.51	81.05	81.29	81.06	0.62%	455,718
Sep 16, 2026	81.77	81.77	80.39	80.79	80.56	-1.10%	326,692
Sep 15, 2026	81.99	81.99	81.59	81.69	81.46	-0.40%	265,810
Sep 14, 2026	82.10	82.35	81.87	82.02	81.79	-0.24%	273,455
Sep 11, 2026	82.27	82.44	82.01	82.22	81.99	0.81%	288,207
Sep 10, 2026	81.61	81.77	81.40	81.56	81.33	-0.35%	291,225
Sep 9, 2026	82.04	82.07	81.71	81.85	81.62	-0.46%	338,155
Sep 8, 2026	82.52	82.68	82.18	82.23	82.00	-0.74%	310,110
Sep 4, 2026	82.90	83.05	82.72	82.84	82.60	-0.59%	367,916
Sep 3, 2026	82.95	83.36	82.78	83.33	83.09	0.81%	225,738
Sep 2, 2026	82.34	82.91	82.27	82.66	82.42	0.56%	242,218
Sep 1, 2026	82.45	82.68	82.09	82.20	81.97	-0.53%	294,132
Aug 31, 2026	82.97	83.06	82.64	82.64	82.40	-0.73%	271,959
Aug 28, 2026	83.20	83.58	83.05	83.25	83.01	0.42%	331,341
Aug 27, 2026	82.98	83.10	82.80	82.90	82.66	-0.47%	277,784
Aug 26, 2026	83.14	83.45	83.11	83.29	83.05	-0.02%	391,929
Aug 25, 2026	83.43	83.43	83.05	83.31	83.07	-0.05%	250,962
Aug 24, 2026	83.16	83.44	83.14	83.35	83.11	0.42%	251,185
Aug 21, 2026	82.92	83.20	82.77	83.00	82.76	0.52%	232,519
Aug 20, 2026	82.98	83.30	82.52	82.57	82.33	-0.95%	841,082
Aug 19, 2026	83.24	83.85	83.22	83.36	83.12	0.57%	228,904
Aug 18, 2026	83.13	83.19	82.88	82.89	82.65	-0.16%	217,889
Aug 17, 2026	83.67	83.67	83.02	83.02	82.78	-0.98%	847,346
Aug 14, 2026	83.93	83.99	83.79	83.84	83.60	0.04%	228,289
Aug 13, 2026	83.80	84.06	83.48	83.81	83.57	0.42%	466,285
Aug 12, 2026	83.63	83.63	83.20	83.46	83.22	-0.14%	287,661
Aug 11, 2026	83.75	83.93	83.55	83.58	83.34	-0.11%	276,873
Aug 10, 2026	83.49	83.76	83.41	83.67	83.43	0.24%	278,707
Aug 7, 2026	82.97	83.50	82.94	83.47	83.23	0.52%	329,113
Aug 6, 2026	83.37	83.50	82.83	83.04	82.80	-0.18%	195,136
Aug 5, 2026	83.63	83.76	83.04	83.19	82.95	-0.07%	582,451
Aug 4, 2026	82.51	83.43	82.27	83.25	83.01	0.69%	413,422
Aug 3, 2026	82.18	82.76	82.18	82.68	82.44	1.37%	306,465
Jul 31, 2026	81.35	81.81	80.95	81.56	81.33	0.87%	269,849
Jul 30, 2026	80.76	81.00	80.11	80.86	80.63	0.61%	266,077
Jul 29, 2026	81.22	81.40	80.36	80.37	80.14	-1.12%	267,891
Jul 28, 2026	80.97	81.42	80.97	81.28	81.05	0.96%	287,905
Jul 27, 2026	80.49	80.85	80.37	80.51	80.28	0.59%	226,530
Jul 24, 2026	79.66	80.38	79.65	80.04	79.81	0.72%	288,776