Juniata Valley Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	16.55	16.55	16.55	16.55	16.55	-0.13%	210
Sep 11, 2026	16.53	16.66	16.51	16.57	16.57	0.24%	4,485
Sep 10, 2026	16.69	16.75	16.50	16.53	16.53	-0.84%	8,324
Sep 9, 2026	16.65	16.67	16.65	16.67	16.67	-0.64%	350
Sep 8, 2026	16.92	16.92	16.78	16.78	16.78	0.24%	409
Sep 3, 2026	16.92	16.92	16.74	16.74	16.74	-0.06%	1,364
Sep 2, 2026	16.75	16.78	16.75	16.75	16.75	0.30%	11,290
Sep 1, 2026	16.75	16.75	16.70	16.70	16.70	0.91%	1,199
Aug 31, 2026	16.92	16.92	16.55	16.55	16.55	-1.37%	2,712
Aug 28, 2026	16.72	16.78	16.72	16.78	16.78	0.24%	200
Aug 27, 2026	16.74	16.74	16.74	16.74	16.74	2.20%	700
Aug 26, 2026	16.55	16.55	16.38	16.38	16.38	-0.55%	3,050
Aug 25, 2026	16.50	16.50	16.47	16.47	16.47	-1.85%	350
Aug 24, 2026	16.51	16.78	16.50	16.78	16.78	1.70%	4,595
Aug 21, 2026	16.51	16.51	16.50	16.50	16.50	-	375
Aug 20, 2026	16.50	16.50	16.40	16.50	16.50	-	2,413
Aug 19, 2026	16.50	16.51	16.50	16.50	16.50	0.30%	1,366
Aug 18, 2026	16.65	16.65	16.45	16.45	16.45	0.37%	4,800
Aug 17, 2026	16.76	16.76	16.61	16.61	16.39	-0.79%	8,827
Aug 14, 2026	16.86	16.86	16.74	16.74	16.52	-1.40%	1,601
Aug 13, 2026	16.98	16.98	16.98	16.98	16.76	4.30%	230
Aug 12, 2026	16.61	16.61	16.28	16.28	16.06	-0.73%	720
Aug 11, 2026	16.41	16.99	16.40	16.40	16.18	-0.30%	1,856
Aug 10, 2026	16.45	16.45	16.45	16.45	16.23	-1.79%	358
Aug 6, 2026	16.75	16.75	16.75	16.75	16.53	1.52%	1,201
Aug 5, 2026	16.21	16.58	16.11	16.50	16.28	-1.49%	2,102
Aug 4, 2026	16.75	16.75	16.75	16.75	16.53	0.30%	200
Aug 3, 2026	16.71	16.78	16.70	16.70	16.48	0.30%	600
Jul 31, 2026	16.80	16.90	16.65	16.65	16.43	-0.60%	1,700
Jul 30, 2026	16.56	16.75	16.56	16.75	16.53	0.06%	2,028
Jul 29, 2026	16.74	16.74	16.74	16.74	16.52	3.33%	100
Jul 28, 2026	16.75	16.75	16.20	16.20	15.99	-1.82%	604
Jul 27, 2026	16.20	16.50	16.12	16.50	16.28	-	2,381
Jul 24, 2026	16.21	16.50	16.11	16.50	16.28	1.85%	700
Jul 23, 2026	15.98	16.25	15.98	16.20	15.99	1.35%	1,500
Jul 22, 2026	16.00	16.00	15.99	15.99	15.77	0.85%	700
Jul 21, 2026	15.80	16.00	15.75	15.85	15.64	1.96%	813
Jul 20, 2026	15.53	15.71	15.53	15.55	15.34	0.94%	2,012
Jul 17, 2026	15.55	15.55	15.40	15.40	15.20	-	4,850
Jul 16, 2026	15.65	15.65	15.40	15.40	15.20	-1.60%	500
Jul 15, 2026	15.61	15.65	15.55	15.65	15.44	0.32%	1,892
Jul 14, 2026	15.65	15.65	15.60	15.60	15.39	0.65%	306
Jul 13, 2026	15.50	15.50	15.50	15.50	15.29	-0.58%	1,000
Jul 10, 2026	15.65	15.65	15.59	15.59	15.38	0.19%	764
Jul 9, 2026	15.55	15.71	15.55	15.56	15.35	0.71%	3,778
Jul 8, 2026	15.44	15.45	15.44	15.45	15.25	0.32%	1,518
Jul 7, 2026	15.40	15.40	15.10	15.40	15.20	-	3,297
Jul 6, 2026	15.33	15.40	15.30	15.40	15.20	0.10%	1,131
Jul 1, 2026	15.36	15.39	15.36	15.39	15.18	-0.09%	492
Jun 30, 2026	15.34	15.40	15.34	15.40	15.19	-0.01%	858