JUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	86.61	86.61	85.43	85.48	85.48	-1.73%	12,116
Feb 20, 2025	87.14	87.14	86.64	86.98	86.98	-0.46%	4,066
Feb 19, 2025	86.99	87.46	86.76	87.38	87.38	-0.08%	6,334
Feb 18, 2025	87.15	87.45	87.00	87.45	87.45	0.40%	5,032
Feb 14, 2025	87.14	87.14	86.99	87.10	87.10	0.15%	1,813
Feb 13, 2025	86.42	86.99	86.31	86.97	86.97	0.96%	2,689
Feb 12, 2025	85.96	86.17	85.90	86.14	86.14	-0.30%	13,351
Feb 11, 2025	86.18	86.57	86.15	86.40	86.40	0.16%	2,296
Feb 10, 2025	86.26	86.38	86.05	86.26	86.26	0.70%	2,312
Feb 7, 2025	86.19	86.19	85.66	85.66	85.66	-0.93%	2,263
Feb 6, 2025	86.42	86.52	86.03	86.47	86.47	0.39%	4,038
Feb 5, 2025	85.60	86.13	85.47	86.13	86.13	0.41%	11,523
Feb 4, 2025	85.27	85.80	85.27	85.78	85.78	0.54%	5,983
Feb 3, 2025	84.41	85.56	84.18	85.33	85.33	-0.60%	8,640
Jan 31, 2025	86.78	86.91	85.84	85.84	85.84	-0.55%	2,518
Jan 30, 2025	86.10	86.42	86.10	86.32	86.32	0.50%	2,029
Jan 29, 2025	85.98	86.16	85.88	85.89	85.89	-0.36%	12,873
Jan 28, 2025	85.53	86.35	85.51	86.19	86.19	0.96%	2,887
Jan 27, 2025	85.35	85.47	85.08	85.37	85.37	-1.36%	8,173
Jan 24, 2025	86.75	86.86	86.39	86.55	86.55	-0.32%	3,432
Jan 23, 2025	86.16	86.87	86.16	86.83	86.83	0.68%	4,899
Jan 22, 2025	86.12	86.44	86.12	86.25	86.25	0.61%	5,659
Jan 21, 2025	85.23	85.79	85.23	85.73	85.73	0.85%	9,359
Jan 17, 2025	85.05	85.27	84.81	85.00	85.00	0.95%	23,907
Jan 16, 2025	84.45	84.61	84.09	84.20	84.20	-0.06%	6,262
Jan 15, 2025	83.94	84.48	83.77	84.25	84.25	1.91%	59,429
Jan 14, 2025	82.84	83.01	82.42	82.67	82.67	0.02%	6,586
Jan 13, 2025	81.82	82.66	81.62	82.66	82.66	0.18%	5,756
Jan 10, 2025	83.23	83.23	82.31	82.51	82.51	-1.49%	8,018
Jan 8, 2025	83.67	83.76	83.39	83.76	83.76	0.13%	4,410
Jan 7, 2025	84.35	84.53	83.43	83.65	83.65	-0.90%	6,674
Jan 6, 2025	84.69	85.17	84.41	84.41	84.41	0.51%	3,539
Jan 3, 2025	83.60	84.06	83.51	83.98	83.98	1.11%	3,272
Jan 2, 2025	83.84	83.84	82.57	83.05	83.05	-0.10%	7,364
Dec 31, 2024	83.62	83.62	83.01	83.13	83.13	-0.46%	3,818
Dec 30, 2024	83.07	83.83	82.99	83.51	83.51	-0.83%	6,992
Dec 27, 2024	84.62	84.62	83.88	84.22	84.22	-1.05%	6,904
Dec 26, 2024	84.84	85.16	84.84	85.11	85.11	0.20%	3,676
Dec 24, 2024	84.50	85.05	84.50	84.94	84.94	0.72%	2,880
Dec 23, 2024	83.78	84.35	83.39	84.33	84.33	0.08%	5,696
Dec 20, 2024	82.65	84.45	82.41	84.27	84.03	1.59%	11,375
Dec 19, 2024	83.62	83.63	82.95	82.95	82.72	-0.33%	6,065
Dec 18, 2024	85.47	85.65	83.23	83.23	82.99	-2.40%	4,409
Dec 17, 2024	85.40	85.55	85.14	85.28	85.04	-0.58%	5,782
Dec 16, 2024	85.85	85.93	85.78	85.78	85.54	0.20%	2,524
Dec 13, 2024	86.02	86.02	85.52	85.61	85.37	-0.08%	7,285
Dec 12, 2024	85.97	85.97	85.68	85.68	85.43	-0.34%	1,812
Dec 11, 2024	85.95	86.31	85.88	85.97	85.72	0.63%	27,548
Dec 10, 2024	85.91	85.93	85.43	85.43	85.18	-0.37%	6,052
Dec 9, 2024	86.13	86.26	85.70	85.75	85.50	-0.60%	6,302
Dec 6, 2024	86.35	86.54	86.10	86.27	86.02	0.12%	4,960
Dec 5, 2024	86.35	86.44	86.17	86.17	85.92	-0.27%	2,193
Dec 4, 2024	86.20	86.46	86.09	86.40	86.15	0.61%	5,853
Dec 3, 2024	85.64	85.90	85.55	85.87	85.63	0.09%	3,911
Dec 2, 2024	85.69	85.93	85.59	85.79	85.55	0.09%	9,354
Nov 29, 2024	85.51	85.82	85.38	85.71	85.47	0.56%	1,162
Nov 27, 2024	85.54	85.54	85.19	85.24	84.99	-0.35%	1,575
Nov 26, 2024	85.24	85.54	85.11	85.54	85.29	0.73%	11,751
Nov 25, 2024	85.06	85.35	84.71	84.92	84.68	0.30%	15,159
Nov 22, 2024	84.27	84.67	84.27	84.67	84.43	0.33%	11,196
Nov 21, 2024	83.95	84.53	83.81	84.39	84.15	0.64%	14,664
Nov 20, 2024	83.52	83.86	83.25	83.86	83.62	-0.57%	303,006
Nov 19, 2024	83.04	84.34	83.04	84.34	84.10	0.94%	28,070
Nov 18, 2024	83.35	83.74	83.29	83.55	83.31	0.16%	88,374
Nov 15, 2024	83.98	83.98	83.19	83.42	83.18	-1.32%	13,127
Nov 14, 2024	84.97	85.01	84.46	84.54	84.29	-0.45%	13,687
Nov 13, 2024	84.90	85.34	84.90	84.92	84.67	0.01%	19,383
Nov 12, 2024	84.87	85.12	84.72	84.91	84.66	-0.12%	12,936
Nov 11, 2024	85.15	85.26	84.92	85.01	84.76	0.04%	16,073
Nov 8, 2024	84.88	85.29	84.88	84.97	84.73	0.08%	31,675
Nov 7, 2024	84.71	84.95	84.67	84.90	84.66	0.75%	47,657
Nov 6, 2024	83.73	84.33	83.52	84.28	84.03	2.55%	43,965
Nov 5, 2024	81.74	82.27	81.74	82.18	81.94	1.17%	31,041
Nov 4, 2024	81.61	81.61	81.23	81.23	81.00	-0.39%	2,473
Nov 1, 2024	82.09	82.09	81.55	81.55	81.32	0.32%	908
Oct 31, 2024	81.59	81.72	81.29	81.29	81.06	-1.52%	1,792
Oct 30, 2024	82.97	83.13	82.54	82.54	82.30	-0.42%	3,067
Oct 29, 2024	82.68	82.99	82.68	82.89	82.65	0.12%	8,218
Oct 28, 2024	83.05	83.05	82.79	82.79	82.55	0.35%	3,703
Oct 25, 2024	83.10	83.10	82.41	82.50	82.26	-0.15%	3,571
Oct 24, 2024	82.68	82.70	82.44	82.63	82.39	-0.02%	3,523
Oct 23, 2024	83.07	83.07	82.15	82.65	82.41	-0.77%	2,893
Oct 22, 2024	82.92	83.46	82.92	83.29	83.05	-0.09%	2,428
Oct 21, 2024	83.43	83.43	83.04	83.36	83.12	-0.28%	1,582
Oct 18, 2024	83.51	83.68	83.42	83.59	83.35	0.34%	9,625
Oct 17, 2024	83.50	83.63	83.31	83.31	83.07	-0.03%	10,529
Oct 16, 2024	82.88	83.33	82.88	83.33	83.09	0.65%	1,766
Oct 15, 2024	83.66	83.66	82.76	82.80	82.56	-0.91%	2,860
Oct 14, 2024	83.41	83.68	83.27	83.56	83.32	0.85%	2,701
Oct 11, 2024	82.82	82.85	82.81	82.85	82.61	0.73%	2,509
Oct 10, 2024	82.15	82.27	82.14	82.25	82.01	-0.13%	2,314
Oct 9, 2024	81.65	82.36	81.65	82.36	82.12	0.74%	2,978
Oct 8, 2024	81.11	81.75	81.11	81.75	81.52	1.05%	2,020
Oct 7, 2024	81.33	81.56	80.78	80.91	80.67	-0.93%	3,607
Oct 4, 2024	81.69	81.69	81.15	81.67	81.43	1.02%	7,241
Oct 3, 2024	80.80	81.10	80.77	80.84	80.61	-0.37%	10,929
Oct 2, 2024	81.00	81.18	80.92	81.14	80.91	0.09%	4,684
Oct 1, 2024	81.61	81.61	80.79	81.06	80.83	-1.05%	13,911
Sep 30, 2024	81.31	81.95	81.22	81.92	81.69	0.58%	13,157
Sep 27, 2024	81.74	81.77	81.44	81.44	81.21	-0.26%	1,689