JAVA(JAVA)
JAVA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $80.52 | $80.54 | $80.22 | $80.53 | 56,853 |
| 9/25/2026 | $80.55 | $81.06 | $80.42 | $80.93 | 470,300 |
| 9/24/2026 | $80.50 | $80.66 | $80.22 | $80.51 | 689,944 |
| 9/23/2026 | $81.02 | $81.11 | $80.64 | $80.70 | 300,900 |
| 9/22/2026 | $81.55 | $81.55 | $81.01 | $81.10 | 286,579 |
| 9/21/2026 | $81.41 | $81.76 | $81.10 | $81.57 | 456,100 |
| 9/18/2026 | $81.16 | $81.29 | $80.86 | $80.97 | 219,334 |
| 9/17/2026 | $81.51 | $81.51 | $81.05 | $81.29 | 455,718 |
| 9/16/2026 | $81.77 | $81.77 | $80.39 | $80.79 | 326,700 |
| 9/15/2026 | $81.99 | $81.99 | $81.59 | $81.69 | 265,810 |
| 9/14/2026 | $82.10 | $82.35 | $81.87 | $82.02 | 273,455 |
| 9/11/2026 | $82.27 | $82.44 | $82.01 | $82.22 | 288,207 |
| 9/10/2026 | $81.61 | $81.77 | $81.40 | $81.56 | 291,225 |
| 9/9/2026 | $82.04 | $82.07 | $81.71 | $81.85 | 338,200 |
| 9/8/2026 | $82.52 | $82.68 | $82.18 | $82.23 | 310,110 |
| 9/4/2026 | $82.90 | $83.05 | $82.72 | $82.84 | 367,916 |
| 9/3/2026 | $82.95 | $83.36 | $82.78 | $83.33 | 225,738 |
| 9/2/2026 | $82.34 | $82.91 | $82.27 | $82.66 | 242,218 |
| 9/1/2026 | $82.45 | $82.68 | $82.09 | $82.20 | 294,132 |
| 8/31/2026 | $82.97 | $83.06 | $82.64 | $82.64 | 272,000 |
| 8/28/2026 | $83.20 | $83.58 | $83.05 | $83.25 | 331,341 |
| 8/27/2026 | $82.98 | $83.10 | $82.80 | $82.90 | 277,800 |
| 8/26/2026 | $83.14 | $83.45 | $83.11 | $83.29 | 391,929 |
| 8/25/2026 | $83.43 | $83.43 | $83.05 | $83.31 | 251,000 |
| 8/24/2026 | $83.16 | $83.44 | $83.14 | $83.35 | 251,200 |
| 8/21/2026 | $82.92 | $83.20 | $82.77 | $83.00 | 232,519 |
| 8/20/2026 | $82.98 | $83.30 | $82.52 | $82.57 | 841,082 |
| 8/19/2026 | $83.24 | $83.85 | $83.22 | $83.36 | 228,904 |
| 8/18/2026 | $83.13 | $83.19 | $82.88 | $82.89 | 217,900 |
| 8/17/2026 | $83.67 | $83.67 | $83.02 | $83.02 | 847,346 |
| 8/14/2026 | $83.93 | $83.99 | $83.79 | $83.84 | 228,300 |
| 8/13/2026 | $83.80 | $84.06 | $83.48 | $83.81 | 466,300 |
| 8/12/2026 | $83.63 | $83.63 | $83.20 | $83.46 | 287,700 |
| 8/11/2026 | $83.75 | $83.93 | $83.55 | $83.58 | 276,900 |
| 8/10/2026 | $83.49 | $83.76 | $83.41 | $83.67 | 278,707 |
| 8/7/2026 | $82.97 | $83.50 | $82.94 | $83.47 | 329,113 |
| 8/6/2026 | $83.37 | $83.50 | $82.83 | $83.04 | 195,136 |
| 8/5/2026 | $83.63 | $83.76 | $83.04 | $83.19 | 582,500 |
| 8/4/2026 | $82.51 | $83.43 | $82.27 | $83.25 | 413,422 |
| 8/3/2026 | $82.18 | $82.76 | $82.18 | $82.68 | 306,500 |
| 7/31/2026 | $81.35 | $81.81 | $80.95 | $81.56 | 269,849 |
| 7/30/2026 | $80.76 | $81.00 | $80.11 | $80.86 | 266,100 |
| 7/29/2026 | $81.22 | $81.40 | $80.36 | $80.37 | 267,891 |
| 7/28/2026 | $80.97 | $81.42 | $80.97 | $81.28 | 287,905 |
| 7/27/2026 | $80.49 | $80.85 | $80.36 | $80.51 | 226,530 |
| 7/24/2026 | $79.66 | $80.38 | $79.65 | $80.04 | 288,800 |
| 7/23/2026 | $79.55 | $79.84 | $79.30 | $79.47 | 2.92M |
| 7/22/2026 | $80.42 | $80.43 | $79.96 | $80.05 | 1.10M |
| 7/21/2026 | $79.91 | $80.31 | $79.67 | $80.17 | 307,224 |
| 7/20/2026 | $80.36 | $80.36 | $79.80 | $79.88 | 326,908 |
| 7/17/2026 | $80.43 | $80.90 | $80.12 | $80.22 | 255,612 |
| 7/16/2026 | $80.60 | $81.01 | $80.60 | $80.86 | 232,410 |
| 7/15/2026 | $80.33 | $80.71 | $80.31 | $80.51 | 535,500 |
| 7/14/2026 | $80.24 | $80.59 | $79.99 | $80.07 | 317,326 |
| 7/13/2026 | $80.53 | $80.78 | $80.37 | $80.52 | 284,600 |
| 7/10/2026 | $80.43 | $80.51 | $79.93 | $80.41 | 290,400 |
| 7/9/2026 | $79.57 | $80.15 | $79.43 | $80.08 | 252,432 |
| 7/8/2026 | $80.03 | $80.03 | $79.25 | $79.50 | 324,730 |
| 7/7/2026 | $80.92 | $81.00 | $80.38 | $80.47 | 277,700 |
| 7/6/2026 | $80.45 | $80.65 | $80.15 | $80.55 | 392,318 |
| 7/2/2026 | $80.22 | $80.47 | $79.65 | $80.18 | 388,000 |
| 7/1/2026 | $79.53 | $80.32 | $79.33 | $79.83 | 570,000 |
| 6/30/2026 | $79.58 | $79.61 | $79.26 | $79.41 | 383,600 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
