Javedan Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	145.00	145.85	143.05	145.06	145.06	-0.11%	427,917
Jul 29, 2026	144.01	145.99	142.30	145.22	145.22	0.03%	218,103
Jul 28, 2026	146.74	146.74	144.00	145.18	145.18	-0.21%	552,678
Jul 27, 2026	143.33	146.00	141.05	145.48	145.48	4.23%	756,640
Jul 24, 2026	141.00	143.65	138.50	139.58	139.58	-0.98%	533,570
Jul 23, 2026	138.00	144.00	138.00	140.96	140.96	0.51%	534,695
Jul 22, 2026	144.00	144.00	140.00	140.24	140.24	-2.14%	237,902
Jul 21, 2026	145.00	146.87	142.50	143.30	143.30	-1.00%	457,732
Jul 20, 2026	143.10	145.00	141.00	144.75	144.75	0.05%	608,396
Jul 17, 2026	145.10	147.00	143.50	144.68	144.68	-1.58%	380,917
Jul 16, 2026	145.50	148.89	145.50	147.01	147.01	1.69%	819,388
Jul 15, 2026	146.90	146.90	142.27	144.56	144.56	1.45%	661,688
Jul 14, 2026	147.00	148.50	140.10	142.49	142.49	-5.66%	1,832,084
Jul 13, 2026	150.01	154.50	150.00	151.04	151.04	-2.79%	1,085,640
Jul 10, 2026	150.00	158.41	149.50	155.37	155.37	4.25%	3,707,216
Jul 9, 2026	146.25	150.90	146.25	149.04	149.04	0.12%	768,549
Jul 8, 2026	152.00	152.00	145.00	148.86	148.86	-2.38%	1,707,789
Jul 7, 2026	155.95	156.49	152.10	152.49	152.49	-1.55%	1,162,356
Jul 6, 2026	156.80	158.89	154.13	154.89	154.89	-1.53%	1,564,266
Jul 3, 2026	162.11	163.90	155.50	157.29	157.29	-0.54%	4,034,768
Jul 2, 2026	155.00	159.95	153.97	158.15	158.15	3.04%	3,852,338
Jul 1, 2026	147.50	154.98	145.90	153.48	153.48	4.27%	3,570,218
Jun 30, 2026	146.25	148.00	145.00	147.20	147.20	1.62%	635,807
Jun 29, 2026	145.10	148.50	142.50	144.85	144.85	0.24%	1,406,451
Jun 24, 2026	142.00	145.45	141.50	144.51	144.51	1.54%	1,377,543
Jun 23, 2026	144.70	145.57	142.00	142.32	142.32	-1.69%	838,553
Jun 22, 2026	147.00	147.75	143.99	144.77	144.77	-0.28%	865,584
Jun 19, 2026	149.98	149.98	142.50	145.18	145.18	-2.10%	2,287,289
Jun 18, 2026	146.51	149.25	144.80	148.30	148.30	1.51%	2,225,103
Jun 17, 2026	148.50	151.00	145.01	146.09	146.09	-1.57%	2,708,198
Jun 16, 2026	152.75	156.72	146.90	148.42	148.42	-2.90%	5,317,823
Jun 15, 2026	158.97	159.50	151.20	152.85	152.85	-0.20%	9,737,085
Jun 12, 2026	148.00	158.21	147.36	153.16	153.16	4.95%	6,474,308
Jun 11, 2026	147.95	148.20	144.25	145.94	145.94	-1.56%	743,617
Jun 10, 2026	148.10	153.00	147.25	148.26	148.26	-1.26%	3,324,116
Jun 9, 2026	150.01	156.89	149.00	150.15	150.15	2.41%	6,719,808
Jun 8, 2026	136.40	150.48	133.00	146.62	146.62	7.18%	5,859,349
Jun 5, 2026	134.25	138.10	132.50	136.80	136.80	2.57%	1,283,675
Jun 4, 2026	132.01	134.90	132.01	133.37	133.37	1.08%	348,984
Jun 3, 2026	133.50	134.43	130.00	131.94	131.94	-2.05%	477,157
Jun 2, 2026	133.70	135.99	131.00	134.70	134.70	1.68%	596,610
Jun 1, 2026	133.99	136.69	132.00	132.47	132.47	-1.21%	710,572
May 29, 2026	134.27	135.80	133.21	134.09	134.09	-0.67%	346,190
May 25, 2026	137.23	137.23	132.99	134.99	134.99	2.16%	491,434
May 22, 2026	135.49	135.49	131.52	132.14	132.14	-1.62%	215,918
May 21, 2026	133.50	136.38	133.50	134.32	134.32	1.21%	644,667
May 20, 2026	132.90	133.00	130.12	132.71	132.71	1.74%	376,037
May 19, 2026	128.00	132.00	128.00	130.44	130.44	2.98%	282,305
May 18, 2026	133.00	134.40	126.01	126.67	126.67	-5.09%	685,654
May 15, 2026	135.65	135.65	131.99	133.47	133.47	-0.81%	559,660