JAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	66.95	66.95	66.52	66.52	66.52	-0.25%	148,329
Aug 14, 2025	66.50	66.73	66.29	66.69	66.69	-0.16%	164,673
Aug 13, 2025	66.31	66.81	66.31	66.80	66.80	1.03%	218,428
Aug 12, 2025	65.52	66.15	65.47	66.12	66.12	1.33%	176,651
Aug 11, 2025	65.54	65.69	65.17	65.25	65.25	-0.28%	171,363
Aug 8, 2025	65.25	65.49	65.11	65.43	65.43	0.65%	196,683
Aug 7, 2025	65.38	65.45	64.78	65.01	65.01	0.05%	174,644
Aug 6, 2025	65.23	65.24	64.93	64.98	64.98	-0.25%	288,128
Aug 5, 2025	65.38	65.49	64.78	65.14	65.14	-0.23%	159,276
Aug 4, 2025	64.95	65.32	64.95	65.29	65.29	0.83%	200,056
Aug 1, 2025	65.11	65.12	64.40	64.75	64.75	-1.40%	268,994
Jul 31, 2025	66.14	66.35	65.56	65.67	65.67	-0.77%	441,367
Jul 30, 2025	66.67	66.67	65.91	66.18	66.18	-0.57%	275,738
Jul 29, 2025	66.84	66.84	66.46	66.56	66.56	-0.24%	162,515
Jul 28, 2025	67.12	67.12	66.57	66.72	66.72	-0.43%	234,350
Jul 25, 2025	66.95	67.07	66.63	67.01	67.01	0.43%	240,590
Jul 24, 2025	67.10	67.18	66.72	66.72	66.72	-0.68%	288,947
Jul 23, 2025	66.85	67.18	66.70	67.18	67.18	0.83%	243,583
Jul 22, 2025	66.09	66.68	65.92	66.63	66.63	0.82%	229,929
Jul 21, 2025	66.39	66.56	66.09	66.09	66.09	-0.20%	351,580
Jul 18, 2025	66.59	66.59	66.08	66.22	66.22	-0.24%	290,224
Jul 17, 2025	66.00	66.42	66.00	66.38	66.38	0.56%	578,064
Jul 16, 2025	65.91	66.04	65.27	66.01	66.01	0.47%	315,749
Jul 15, 2025	66.64	66.64	65.67	65.70	65.70	-1.29%	322,680
Jul 14, 2025	66.34	66.62	66.20	66.56	66.56	0.21%	214,260
Jul 11, 2025	66.40	66.55	66.19	66.42	66.42	-0.49%	153,552
Jul 10, 2025	66.33	66.90	66.26	66.75	66.75	0.66%	350,640
Jul 9, 2025	66.36	66.41	65.97	66.31	66.31	0.14%	283,920
Jul 8, 2025	66.26	66.43	66.13	66.22	66.22	-0.02%	335,580
Jul 7, 2025	66.60	66.72	65.87	66.23	66.23	-0.84%	209,885
Jul 3, 2025	66.77	66.89	66.58	66.79	66.79	0.44%	198,890
Jul 2, 2025	66.23	66.52	66.09	66.50	66.50	0.30%	260,312
Jul 1, 2025	65.38	66.41	65.35	66.30	66.30	1.22%	248,310
Jun 30, 2025	65.52	65.60	65.29	65.50	65.50	0.20%	247,842
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