JAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	77.65	77.66	77.28	77.48	77.48	0.17%	431,226
May 26, 2026	77.21	77.42	77.12	77.35	77.35	0.86%	400,805
May 22, 2026	76.56	76.91	76.54	76.69	76.69	0.56%	253,619
May 21, 2026	75.79	76.34	75.37	76.26	76.26	0.24%	471,999
May 20, 2026	75.72	76.11	75.37	76.08	76.08	0.85%	535,781
May 19, 2026	75.42	75.87	75.14	75.44	75.44	-0.41%	306,719
May 18, 2026	75.67	76.01	75.37	75.75	75.75	0.32%	401,831
May 15, 2026	76.11	76.11	75.48	75.51	75.51	-1.35%	306,889
May 14, 2026	76.49	76.84	76.40	76.54	76.54	0.20%	461,593
May 13, 2026	76.29	76.52	75.98	76.39	76.39	0.10%	333,588
May 12, 2026	76.29	76.42	75.75	76.31	76.31	-0.16%	591,152
May 11, 2026	76.45	76.61	76.29	76.43	76.43	0.20%	422,841
May 8, 2026	76.40	76.50	76.17	76.28	76.28	0.05%	314,788
May 7, 2026	76.86	76.97	76.05	76.24	76.24	-0.81%	530,282
May 6, 2026	76.65	77.03	76.55	76.86	76.86	1.07%	300,050
May 5, 2026	75.68	76.22	75.68	76.05	76.05	0.62%	652,915
May 4, 2026	75.87	76.25	75.51	75.58	75.58	-0.53%	306,224
May 1, 2026	76.34	76.47	75.98	75.98	75.98	-0.43%	315,440
Apr 30, 2026	75.27	76.38	75.17	76.31	76.31	1.44%	761,767
Apr 29, 2026	75.41	75.47	75.05	75.23	75.23	0.16%	329,647
Apr 28, 2026	75.35	75.44	74.94	75.11	75.11	-0.15%	220,295
Apr 27, 2026	75.20	75.58	75.19	75.22	75.22	-0.04%	309,164
Apr 24, 2026	75.64	75.64	75.13	75.25	75.25	-0.44%	299,993
Apr 23, 2026	75.38	75.85	74.97	75.58	75.58	0.44%	302,361
Apr 22, 2026	75.73	75.74	75.11	75.25	75.25	0.08%	975,400
Apr 21, 2026	75.76	76.06	75.09	75.19	75.19	-0.53%	532,210
Apr 20, 2026	75.49	75.75	75.45	75.59	75.59	0.01%	358,182
Apr 17, 2026	75.11	75.93	75.11	75.58	75.58	1.15%	435,341
Apr 16, 2026	74.58	74.96	74.53	74.72	74.72	0.21%	280,747
Apr 15, 2026	74.90	74.93	74.35	74.56	74.56	-0.28%	322,692
Apr 14, 2026	74.46	74.89	74.25	74.77	74.77	0.23%	277,993
Apr 13, 2026	73.67	74.60	73.62	74.60	74.60	0.97%	284,320
Apr 10, 2026	74.53	74.53	73.80	73.88	73.88	-0.74%	376,635
Apr 9, 2026	73.92	74.58	73.89	74.43	74.43	0.49%	404,460
Apr 8, 2026	73.65	74.08	73.57	74.07	74.07	2.32%	395,335
Apr 7, 2026	72.25	72.49	71.99	72.39	72.39	-	256,745
Apr 6, 2026	71.97	72.39	71.97	72.39	72.39	0.57%	274,592
Apr 2, 2026	71.32	72.36	71.25	71.98	71.98	-	307,879
Apr 1, 2026	72.09	72.29	71.89	71.98	71.98	0.32%	510,106
Mar 31, 2026	70.98	71.80	70.69	71.75	71.75	2.08%	430,190
Mar 30, 2026	70.98	70.99	70.04	70.29	70.29	-0.01%	2,053,437
Mar 27, 2026	71.17	71.17	70.19	70.30	70.30	-1.43%	337,926
Mar 26, 2026	71.71	72.12	71.24	71.32	71.32	-0.96%	247,560
Mar 25, 2026	72.09	72.32	71.52	72.01	72.01	0.53%	430,669
Mar 24, 2026	70.90	71.97	70.78	71.63	71.63	0.52%	315,297
Mar 23, 2026	71.90	72.25	71.42	71.44	71.26	0.79%	879,704
Mar 20, 2026	71.45	71.59	70.55	70.88	70.70	-0.89%	306,551
Mar 19, 2026	71.15	71.85	71.06	71.52	71.34	-0.13%	459,257
Mar 18, 2026	72.29	72.36	71.58	71.61	71.43	-1.31%	385,068
Mar 17, 2026	72.62	72.92	72.53	72.56	72.38	0.58%	346,193