Javedan Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	131.85	136.50	129.25	134.56	134.56	3.46%	1,317,973
May 13, 2026	132.39	133.95	129.50	130.06	130.06	-1.80%	266,323
May 12, 2026	135.50	137.90	131.25	132.45	132.45	-1.98%	748,399
May 11, 2026	135.50	139.00	134.61	135.13	135.13	-2.29%	756,696
May 8, 2026	135.00	142.30	133.03	138.30	138.30	1.56%	2,758,354
May 7, 2026	134.02	137.05	133.38	136.18	136.18	2.12%	1,472,810
May 6, 2026	129.44	134.50	129.44	133.35	133.35	4.78%	1,071,849
May 5, 2026	121.00	128.00	116.33	127.27	127.27	3.96%	748,208
May 4, 2026	119.05	128.88	119.05	122.42	122.42	2.84%	948,190
Apr 30, 2026	126.50	126.50	114.80	119.04	119.04	-6.67%	1,445,325
Apr 29, 2026	137.40	138.00	124.00	127.55	127.55	-5.25%	1,131,736
Apr 28, 2026	134.25	138.48	134.02	134.62	134.62	-1.96%	669,605
Apr 27, 2026	134.80	140.89	133.50	137.31	137.31	1.93%	1,164,864
Apr 24, 2026	132.16	136.25	132.00	134.71	134.71	-1.41%	916,823
Apr 23, 2026	134.81	138.10	133.06	136.63	136.63	1.35%	1,066,711
Apr 22, 2026	138.00	138.00	133.55	134.81	134.81	-2.66%	918,145
Apr 21, 2026	139.00	142.49	137.00	138.50	138.50	0.74%	1,541,838
Apr 20, 2026	129.50	141.70	126.50	137.48	137.48	4.60%	3,958,116
Apr 17, 2026	128.00	132.54	125.30	131.43	131.43	3.11%	1,428,631
Apr 16, 2026	129.50	129.50	126.00	127.46	127.46	-0.01%	533,177
Apr 15, 2026	131.00	133.99	127.00	127.47	127.47	0.89%	1,801,853
Apr 14, 2026	121.25	127.40	120.50	126.35	126.35	7.02%	1,606,213
Apr 13, 2026	116.00	122.78	116.00	118.06	118.06	-4.44%	1,494,470
Apr 10, 2026	113.28	124.61	113.28	123.55	123.55	9.07%	1,778,288
Apr 9, 2026	112.89	116.50	108.01	113.28	113.28	-0.12%	2,117,014
Apr 8, 2026	113.00	113.42	111.50	113.42	113.42	10.00%	947,488
Apr 7, 2026	103.88	103.88	101.80	103.11	103.11	-1.53%	435,414
Apr 6, 2026	102.90	105.99	100.00	104.71	104.71	4.11%	1,298,639
Apr 3, 2026	96.10	101.86	96.10	100.58	100.58	-1.31%	292,362
Apr 2, 2026	101.99	103.00	96.50	101.91	101.91	-4.45%	260,441
Apr 1, 2026	104.99	109.50	102.70	106.66	106.66	5.11%	787,875
Mar 31, 2026	98.50	105.44	98.50	101.47	101.47	4.58%	385,352
Mar 30, 2026	102.90	103.79	95.10	97.03	97.03	-5.69%	320,280
Mar 27, 2026	104.25	104.45	101.01	102.88	102.88	0.31%	186,805
Mar 26, 2026	109.38	109.38	102.20	102.56	102.56	-6.24%	556,200
Mar 25, 2026	106.13	112.99	105.53	109.38	109.38	4.27%	746,993
Mar 24, 2026	107.90	109.40	104.21	104.90	104.90	0.82%	302,071
Mar 19, 2026	105.88	105.88	100.01	104.05	104.05	-2.58%	145,940
Mar 18, 2026	104.49	109.40	103.15	106.81	106.81	3.53%	497,450
Mar 17, 2026	100.00	104.00	98.65	103.17	103.17	4.63%	500,858
Mar 16, 2026	103.99	103.99	97.00	98.60	98.60	-4.04%	225,224
Mar 13, 2026	100.50	104.90	100.00	102.75	102.75	-0.11%	125,261
Mar 12, 2026	99.31	105.75	99.31	102.86	102.86	-2.01%	339,634
Mar 11, 2026	99.40	109.00	99.40	104.97	104.97	4.59%	681,653
Mar 10, 2026	99.40	101.96	98.00	100.36	100.36	8.27%	666,187
Mar 9, 2026	93.07	96.99	92.61	92.69	92.69	-9.92%	824,837
Mar 6, 2026	110.50	112.90	102.90	102.90	102.90	-10.00%	1,080,146