JustSystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	27.20	27.20	27.20	27.20	27.20	-	-
Jan 8, 2026	27.20	27.20	27.20	27.20	27.20	0.74%	-
Jan 7, 2026	27.00	27.00	27.00	27.00	27.00	-0.74%	-
Jan 6, 2026	27.20	27.20	27.20	27.20	27.20	0.74%	-
Jan 5, 2026	27.00	27.00	27.00	27.00	27.00	-0.74%	-
Jan 2, 2026	27.20	27.20	27.20	27.20	27.20	-0.73%	-
Dec 30, 2025	27.40	27.40	27.40	27.40	27.40	-1.44%	-
Dec 29, 2025	27.80	27.80	27.80	27.80	27.80	0.72%	-
Dec 23, 2025	27.60	27.60	27.60	27.60	27.60	2.22%	-
Dec 22, 2025	27.00	27.00	27.00	27.00	27.00	-2.17%	-
Dec 19, 2025	27.60	27.60	27.60	27.60	27.60	1.47%	-
Dec 18, 2025	27.20	27.20	27.20	27.20	27.20	-	-
Dec 17, 2025	27.60	27.60	27.20	27.20	27.20	-0.73%	50
Dec 16, 2025	27.40	27.40	27.40	27.40	27.40	-2.84%	-
Dec 15, 2025	28.20	28.20	28.20	28.20	28.20	3.68%	-
Dec 12, 2025	27.20	27.20	27.20	27.20	27.20	0.74%	-
Dec 11, 2025	27.00	27.00	27.00	27.00	27.00	-1.46%	-
Dec 10, 2025	27.40	27.40	27.40	27.40	27.40	-2.14%	-
Dec 9, 2025	28.00	28.00	28.00	28.00	28.00	1.45%	-
Dec 8, 2025	27.60	27.60	27.60	27.60	27.60	-	-
Dec 5, 2025	27.60	27.60	27.60	27.60	27.60	-0.72%	-
Dec 4, 2025	27.80	27.80	27.80	27.80	27.80	0.72%	-
Dec 3, 2025	27.60	27.60	27.60	27.60	27.60	0.73%	-
Dec 2, 2025	27.40	27.40	27.40	27.40	27.40	-1.44%	-
Dec 1, 2025	27.80	27.80	27.80	27.80	27.80	-1.42%	-
Nov 28, 2025	28.20	28.20	28.20	28.20	28.20	-0.70%	-
Nov 27, 2025	28.40	28.40	28.40	28.40	28.40	2.16%	-
Nov 26, 2025	27.80	27.80	27.80	27.80	27.80	1.46%	-
Nov 25, 2025	27.40	27.40	27.40	27.40	27.40	-0.72%	-
Nov 24, 2025	27.60	27.60	27.60	27.60	27.60	-	-
Nov 21, 2025	27.60	27.60	27.60	27.60	27.60	0.73%	-
Nov 20, 2025	27.40	27.40	27.40	27.40	27.40	-2.14%	-
Nov 19, 2025	28.00	28.00	28.00	28.00	28.00	-0.71%	-
Nov 18, 2025	28.20	28.20	28.20	28.20	28.20	-2.08%	-
Nov 17, 2025	28.80	28.80	28.80	28.80	28.80	2.13%	-
Nov 14, 2025	28.20	28.20	28.20	28.20	28.20	-2.08%	-
Nov 13, 2025	28.80	28.80	28.80	28.80	28.80	2.13%	-
Nov 12, 2025	28.20	28.20	28.20	28.20	28.20	-5.37%	-
Nov 11, 2025	29.80	29.80	29.80	29.80	29.80	5.67%	-
Nov 10, 2025	28.20	28.20	28.20	28.20	28.20	1.44%	-
Nov 7, 2025	28.20	28.20	27.80	27.80	27.80	1.46%	-
Nov 6, 2025	27.40	27.40	27.40	27.40	27.40	-	-
Nov 5, 2025	27.40	27.40	27.40	27.40	27.40	-1.44%	-
Nov 4, 2025	27.80	27.80	27.80	27.80	27.80	-	-
Nov 3, 2025	27.80	27.80	27.80	27.80	27.80	-	-
Oct 31, 2025	27.80	27.80	27.80	27.80	27.80	8.59%	-
Oct 30, 2025	25.60	25.60	25.60	25.60	25.60	3.23%	-
Oct 29, 2025	24.80	24.80	24.80	24.80	24.80	-0.80%	-
Oct 28, 2025	25.00	25.00	25.00	25.00	25.00	-2.34%	-
Oct 27, 2025	25.60	25.60	25.60	25.60	25.60	1.59%	-