CAVA Group, Inc. (CAVA)
NYSE: CAVA · Real-Time Price · USD
88.01
-2.31 (-2.56%)
At close: Jul 31, 2025, 4:00 PM
87.50
-0.51 (-0.58%)
After-hours: Jul 31, 2025, 7:58 PM EDT
Hess Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 90.05 | 90.26 | 87.99 | 88.01 | 88.01 | -2.56% | 3,151,825 |
Jul 30, 2025 | 87.68 | 91.24 | 87.04 | 90.32 | 90.32 | 5.56% | 4,137,208 |
Jul 29, 2025 | 87.22 | 87.64 | 84.60 | 85.56 | 85.56 | -2.74% | 3,030,508 |
Jul 28, 2025 | 88.35 | 89.72 | 87.83 | 87.97 | 87.97 | -0.06% | 2,373,160 |
Jul 25, 2025 | 86.39 | 88.16 | 85.63 | 88.02 | 88.02 | 2.04% | 2,128,674 |
Jul 24, 2025 | 87.55 | 88.16 | 85.36 | 86.26 | 86.26 | -5.92% | 5,331,479 |
Jul 23, 2025 | 90.70 | 93.69 | 90.62 | 91.69 | 91.69 | 1.96% | 3,438,421 |
Jul 22, 2025 | 87.66 | 90.43 | 87.50 | 89.93 | 89.93 | 2.86% | 3,449,680 |
Jul 21, 2025 | 88.05 | 89.25 | 87.36 | 87.43 | 87.43 | 0.10% | 2,722,167 |
Jul 18, 2025 | 87.20 | 87.64 | 85.60 | 87.34 | 87.34 | 0.66% | 1,977,023 |
Jul 17, 2025 | 88.43 | 89.02 | 83.40 | 86.77 | 86.77 | -2.48% | 6,613,927 |
Jul 16, 2025 | 88.90 | 89.75 | 87.84 | 88.98 | 88.98 | 0.88% | 2,213,837 |
Jul 15, 2025 | 90.63 | 91.29 | 87.45 | 88.20 | 88.20 | -1.85% | 3,912,880 |
Jul 14, 2025 | 90.98 | 91.83 | 89.12 | 89.86 | 89.86 | -2.38% | 2,857,070 |
Jul 11, 2025 | 90.61 | 92.24 | 90.30 | 92.05 | 92.05 | 0.66% | 2,317,624 |
Jul 10, 2025 | 90.00 | 92.47 | 89.32 | 91.45 | 91.45 | 2.13% | 4,254,540 |
Jul 9, 2025 | 88.46 | 90.04 | 87.29 | 89.54 | 89.54 | 2.25% | 4,202,100 |
Jul 8, 2025 | 84.50 | 88.38 | 83.91 | 87.57 | 87.57 | 3.90% | 4,074,067 |
Jul 7, 2025 | 86.00 | 86.45 | 83.39 | 84.28 | 84.28 | -2.59% | 4,406,026 |
Jul 3, 2025 | 83.29 | 87.45 | 82.65 | 86.52 | 86.52 | 4.61% | 4,952,461 |
Jul 2, 2025 | 85.00 | 86.75 | 82.14 | 82.71 | 82.71 | 0.47% | 5,675,968 |
Jul 1, 2025 | 83.55 | 83.72 | 80.11 | 82.32 | 82.32 | -2.27% | 4,720,967 |
Jun 30, 2025 | 79.44 | 85.24 | 79.20 | 84.23 | 84.23 | 8.14% | 7,588,757 |
Jun 27, 2025 | 78.00 | 79.50 | 76.54 | 77.89 | 77.89 | 0.28% | 6,880,798 |
Jun 26, 2025 | 74.20 | 77.98 | 72.36 | 77.67 | 77.67 | 4.97% | 5,196,672 |
Jun 25, 2025 | 74.50 | 75.94 | 73.33 | 73.99 | 73.99 | -0.32% | 3,375,298 |
Jun 24, 2025 | 76.48 | 76.81 | 74.11 | 74.23 | 74.23 | -1.36% | 3,728,372 |
Jun 23, 2025 | 73.93 | 75.39 | 71.10 | 75.25 | 75.25 | 0.84% | 4,445,132 |
Jun 20, 2025 | 74.88 | 75.71 | 73.85 | 74.62 | 74.62 | 0.23% | 4,397,956 |
Jun 18, 2025 | 74.47 | 75.59 | 73.40 | 74.45 | 74.45 | -0.35% | 2,977,467 |
Jun 17, 2025 | 73.72 | 76.34 | 72.36 | 74.71 | 74.71 | 0.28% | 4,748,531 |
Jun 16, 2025 | 74.91 | 77.40 | 74.36 | 74.50 | 74.50 | -0.09% | 3,241,677 |
Jun 13, 2025 | 76.12 | 77.29 | 73.86 | 74.57 | 74.57 | -4.70% | 4,979,463 |
Jun 12, 2025 | 76.00 | 78.64 | 75.82 | 78.25 | 78.25 | 1.85% | 3,791,410 |
Jun 11, 2025 | 78.74 | 79.14 | 76.45 | 76.83 | 76.83 | -1.90% | 3,757,691 |
Jun 10, 2025 | 79.00 | 79.84 | 77.75 | 78.32 | 78.32 | 0.13% | 3,260,806 |
Jun 9, 2025 | 79.50 | 80.44 | 78.04 | 78.22 | 78.22 | -1.02% | 2,627,856 |
Jun 6, 2025 | 79.04 | 79.72 | 77.54 | 79.03 | 79.03 | 0.89% | 3,656,109 |
Jun 5, 2025 | 81.02 | 81.95 | 77.86 | 78.33 | 78.33 | -4.52% | 3,413,106 |
Jun 4, 2025 | 80.92 | 83.57 | 79.93 | 82.04 | 82.04 | 1.21% | 3,265,351 |
Jun 3, 2025 | 81.83 | 82.47 | 79.36 | 81.06 | 81.06 | -0.23% | 3,377,275 |
Jun 2, 2025 | 80.50 | 81.58 | 79.15 | 81.25 | 81.25 | -0.02% | 2,796,936 |
May 30, 2025 | 81.56 | 81.77 | 78.88 | 81.27 | 81.27 | -0.74% | 5,295,904 |
May 29, 2025 | 82.85 | 83.60 | 81.56 | 81.88 | 81.88 | -0.04% | 2,648,982 |
May 28, 2025 | 82.43 | 83.33 | 81.76 | 81.91 | 81.91 | -0.52% | 2,193,659 |
May 27, 2025 | 84.50 | 84.86 | 81.96 | 82.34 | 82.34 | -1.31% | 4,393,694 |
May 23, 2025 | 83.09 | 84.63 | 82.76 | 83.43 | 83.43 | -1.10% | 2,857,289 |
May 22, 2025 | 84.00 | 86.05 | 83.37 | 84.36 | 84.36 | 0.80% | 4,260,742 |
May 21, 2025 | 87.79 | 88.45 | 83.27 | 83.69 | 83.69 | -6.37% | 4,750,486 |
May 20, 2025 | 90.65 | 91.55 | 88.95 | 89.38 | 89.38 | -0.76% | 4,155,620 |