JAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	65.22	65.60	65.02	65.37	65.37	0.40%	213,852
Jun 26, 2025	64.74	65.12	64.72	65.11	65.11	0.87%	225,863
Jun 25, 2025	64.93	64.93	64.46	64.55	64.55	-0.43%	636,433
Jun 24, 2025	64.71	65.01	64.59	64.83	64.83	0.39%	551,980
Jun 23, 2025	64.07	64.59	63.74	64.58	64.34	0.80%	303,964
Jun 20, 2025	64.28	64.34	63.92	64.07	63.83	0.16%	183,511
Jun 18, 2025	63.91	64.34	63.79	63.97	63.73	0.36%	207,594
Jun 17, 2025	64.06	64.28	63.72	63.74	63.50	-0.78%	440,245
Jun 16, 2025	64.23	64.47	64.10	64.24	64.00	0.60%	345,786
Jun 13, 2025	64.04	64.37	63.67	63.86	63.62	-0.88%	179,702
Jun 12, 2025	64.05	64.45	64.00	64.43	64.19	0.23%	310,001
Jun 11, 2025	64.63	64.66	64.16	64.28	64.04	-0.19%	278,662
Jun 10, 2025	64.22	64.56	64.22	64.40	64.16	0.39%	323,288
Jun 9, 2025	64.16	64.41	63.96	64.15	63.91	0.28%	450,982
Jun 6, 2025	63.87	64.11	63.76	63.97	63.73	0.99%	300,229
Jun 5, 2025	63.55	63.62	63.15	63.35	63.11	-0.05%	244,870
Jun 4, 2025	63.69	63.75	63.35	63.38	63.14	-0.20%	256,853
Jun 3, 2025	62.97	63.53	62.84	63.51	63.27	0.71%	209,038
Jun 2, 2025	62.85	63.06	62.29	63.06	62.82	0.17%	244,674
May 30, 2025	62.80	63.17	62.51	62.95	62.71	-0.24%	307,568
May 29, 2025	63.13	63.13	62.53	63.10	62.86	0.41%	331,539
May 28, 2025	63.30	63.45	62.74	62.84	62.60	-0.74%	256,615
May 27, 2025	62.97	63.33	62.62	63.31	63.07	1.64%	230,435
May 23, 2025	61.76	62.45	61.76	62.29	62.06	-0.35%	244,855
May 22, 2025	62.67	62.84	62.24	62.51	62.27	-0.41%	258,249
May 21, 2025	63.73	63.76	62.75	62.77	62.53	-2.15%	272,089
May 20, 2025	64.25	64.39	63.96	64.15	63.91	-0.34%	218,166
May 19, 2025	63.71	64.41	63.71	64.37	64.13	0.11%	229,747
May 16, 2025	63.69	64.30	63.55	64.30	64.06	0.99%	183,809
May 15, 2025	63.18	63.67	63.07	63.67	63.43	0.52%	255,671
May 14, 2025	63.67	63.67	63.21	63.34	63.10	-0.52%	330,749
May 13, 2025	63.77	63.93	63.55	63.67	63.43	-0.31%	457,690
May 12, 2025	63.90	63.99	63.48	63.87	63.63	2.31%	193,400
May 9, 2025	62.66	62.66	62.27	62.43	62.20	-	186,842
May 8, 2025	62.44	62.99	62.17	62.43	62.20	0.43%	270,327
May 7, 2025	62.22	62.46	61.92	62.16	61.93	0.45%	187,998
May 6, 2025	62.06	62.31	61.82	61.88	61.65	-0.80%	130,441
May 5, 2025	62.46	62.70	62.17	62.38	62.15	-0.49%	159,528
May 2, 2025	62.42	62.81	62.24	62.69	62.45	1.65%	312,074
May 1, 2025	61.82	62.15	61.46	61.67	61.44	0.08%	241,123
Apr 30, 2025	61.05	61.74	60.42	61.62	61.39	0.41%	339,823
Apr 29, 2025	60.81	61.51	60.77	61.37	61.14	0.52%	238,930
Apr 28, 2025	61.00	61.31	60.55	61.05	60.82	0.26%	353,650
Apr 25, 2025	60.88	60.91	60.40	60.89	60.66	-0.08%	193,344
Apr 24, 2025	60.12	60.99	59.90	60.94	60.71	1.25%	315,212
Apr 23, 2025	60.70	61.31	59.97	60.19	59.96	0.85%	312,748
Apr 22, 2025	58.90	59.77	58.81	59.68	59.46	2.19%	239,339
Apr 21, 2025	59.35	59.35	57.81	58.40	58.18	-1.98%	249,714
Apr 17, 2025	59.25	60.01	59.25	59.58	59.36	0.08%	397,069
Apr 16, 2025	60.05	60.37	59.10	59.53	59.31	-1.10%	225,455