JAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	79.57	79.95	79.43	79.93	-	0.54%	49,503
Jul 8, 2026	80.03	80.03	79.25	79.50	79.50	-1.21%	324,730
Jul 7, 2026	80.92	81.00	80.38	80.47	80.47	-0.10%	277,668
Jul 6, 2026	80.45	80.65	80.15	80.55	80.55	0.46%	392,318
Jul 2, 2026	80.22	80.47	79.65	80.18	80.18	0.44%	387,972
Jul 1, 2026	79.53	80.32	79.33	79.83	79.83	0.53%	569,958
Jun 30, 2026	79.58	79.61	79.26	79.41	79.41	-0.13%	383,592
Jun 29, 2026	79.34	79.58	79.21	79.51	79.51	0.65%	318,685
Jun 26, 2026	79.17	79.58	78.92	79.00	79.00	-0.64%	406,201
Jun 25, 2026	79.73	80.26	79.37	79.51	79.51	0.90%	335,295
Jun 24, 2026	78.88	79.30	78.50	78.80	78.80	0.10%	621,943
Jun 23, 2026	78.39	78.96	78.17	78.72	78.72	-0.69%	623,537
Jun 22, 2026	79.66	79.83	79.36	79.50	79.26	0.13%	329,306
Jun 18, 2026	79.80	79.82	79.31	79.40	79.16	0.62%	326,401
Jun 17, 2026	79.77	80.17	78.76	78.91	78.67	-1.10%	363,816
Jun 16, 2026	80.03	80.33	79.74	79.79	79.55	0.11%	359,184
Jun 15, 2026	79.65	80.03	79.60	79.70	79.46	1.17%	427,666
Jun 12, 2026	78.47	79.06	78.16	78.78	78.55	0.92%	324,099
Jun 11, 2026	77.15	78.25	76.81	78.06	77.83	1.79%	420,734
Jun 10, 2026	77.58	78.02	76.69	76.69	76.46	-1.48%	389,712
Jun 9, 2026	77.85	78.25	76.53	77.84	77.61	0.79%	517,544
Jun 8, 2026	77.63	77.80	77.17	77.23	77.00	0.13%	584,864
Jun 5, 2026	78.07	78.12	76.96	77.13	76.90	-1.61%	440,146
Jun 4, 2026	78.00	78.52	78.00	78.39	78.16	0.99%	305,554
Jun 3, 2026	77.60	77.85	77.57	77.62	77.39	-0.21%	349,531
Jun 2, 2026	77.42	77.90	77.34	77.78	77.55	0.63%	379,826
Jun 1, 2026	77.07	77.50	77.01	77.29	77.06	-0.28%	323,697
May 29, 2026	77.62	77.64	77.35	77.51	77.28	-0.09%	534,856
May 28, 2026	77.37	77.73	77.16	77.58	77.35	0.13%	2,030,643
May 27, 2026	77.65	77.66	77.28	77.48	77.25	0.17%	431,226
May 26, 2026	77.21	77.42	77.12	77.35	77.12	0.86%	400,805
May 22, 2026	76.56	76.91	76.54	76.69	76.46	0.56%	253,619
May 21, 2026	75.79	76.34	75.37	76.26	76.03	0.24%	471,999
May 20, 2026	75.72	76.11	75.37	76.08	75.85	0.85%	535,781
May 19, 2026	75.42	75.87	75.14	75.44	75.22	-0.41%	306,719
May 18, 2026	75.67	76.01	75.37	75.75	75.52	0.32%	401,831
May 15, 2026	76.11	76.11	75.48	75.51	75.29	-1.35%	306,889
May 14, 2026	76.49	76.84	76.40	76.54	76.31	0.20%	461,593
May 13, 2026	76.29	76.52	75.98	76.39	76.16	0.10%	333,588
May 12, 2026	76.29	76.42	75.75	76.31	76.08	-0.16%	591,152
May 11, 2026	76.45	76.61	76.29	76.43	76.20	0.20%	422,841
May 8, 2026	76.40	76.50	76.17	76.28	76.05	0.05%	314,788
May 7, 2026	76.86	76.97	76.05	76.24	76.01	-0.81%	530,282
May 6, 2026	76.65	77.03	76.55	76.86	76.63	1.07%	300,050
May 5, 2026	75.68	76.22	75.68	76.05	75.82	0.62%	652,915
May 4, 2026	75.87	76.25	75.51	75.58	75.35	-0.53%	306,224
May 1, 2026	76.34	76.47	75.98	75.98	75.75	-0.43%	315,440
Apr 30, 2026	75.27	76.38	75.17	76.31	76.08	1.44%	761,767
Apr 29, 2026	75.41	75.47	75.05	75.23	75.01	0.16%	329,647
Apr 28, 2026	75.35	75.44	74.94	75.11	74.89	-0.15%	220,295