(JUST)
81.10
1.20 (1.51%)
At close: Mar 19, 2025, 3:59 PM
80.74
-0.44%
After-hours: Mar 19, 2025, 04:07 PM EDT
JUST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 80.37 | 80.37 | 79.68 | 79.90 | -0.87 | -1.08% | 5,563 |
| Mar 17, 2025 | 80.06 | 81.02 | 80.06 | 80.77 | 0.68 | 0.85% | 8,900 |
| Mar 14, 2025 | 79.36 | 80.31 | 79.36 | 80.09 | 1.64 | 2.09% | 11,000 |
| Mar 13, 2025 | 78.82 | 78.96 | 78.38 | 78.45 | -1.19 | -1.49% | 8,337 |
| Mar 12, 2025 | 80.08 | 80.08 | 79.09 | 79.64 | 0.43 | 0.54% | 4,131 |
| Mar 11, 2025 | 79.68 | 80.08 | 78.66 | 79.21 | -0.73 | -0.91% | 20,700 |
| Mar 10, 2025 | 80.66 | 80.83 | 79.70 | 79.94 | -2.19 | -2.67% | 12,139 |
| Mar 7, 2025 | 81.53 | 82.22 | 80.98 | 82.13 | 0.49 | 0.60% | 4,917 |
| Mar 6, 2025 | 82.15 | 82.53 | 81.29 | 81.64 | -1.58 | -1.90% | 8,447 |
| Mar 5, 2025 | 82.36 | 83.31 | 82.04 | 83.22 | 0.95 | 1.15% | 5,100 |
| Mar 4, 2025 | 82.69 | 83.44 | 81.70 | 82.27 | -0.97 | -1.17% | 7,100 |
| Mar 3, 2025 | 84.97 | 84.97 | 82.99 | 83.24 | -1.53 | -1.80% | 7,400 |
| Feb 28, 2025 | 83.55 | 84.77 | 83.18 | 84.77 | 1.24 | 1.48% | 8,400 |
| Feb 27, 2025 | 85.11 | 85.11 | 83.53 | 83.53 | -1.31 | -1.54% | 27,323 |
| Feb 26, 2025 | 84.97 | 85.47 | 84.66 | 84.84 | 0.10 | 0.12% | 4,700 |
| Feb 25, 2025 | 85.07 | 85.07 | 84.27 | 84.74 | -0.23 | -0.27% | 3,409 |
| Feb 24, 2025 | 85.63 | 85.69 | 84.95 | 84.97 | -0.51 | -0.60% | 6,011 |
| Feb 21, 2025 | 86.61 | 86.61 | 85.43 | 85.48 | -1.50 | -1.72% | 12,116 |
| Feb 20, 2025 | 87.14 | 87.14 | 86.64 | 86.98 | -0.40 | -0.46% | 4,100 |
| Feb 19, 2025 | 86.99 | 87.46 | 86.76 | 87.38 | -0.07 | -0.08% | 6,334 |
| Feb 18, 2025 | 87.15 | 87.45 | 87.00 | 87.45 | 0.35 | 0.40% | 5,032 |
| Feb 14, 2025 | 87.14 | 87.14 | 86.99 | 87.10 | 0.13 | 0.15% | 1,813 |
| Feb 13, 2025 | 86.42 | 86.99 | 86.31 | 86.97 | 0.83 | 0.96% | 2,700 |
| Feb 12, 2025 | 85.96 | 86.17 | 85.90 | 86.14 | -0.26 | -0.30% | 13,400 |
| Feb 11, 2025 | 86.18 | 86.57 | 86.15 | 86.40 | 0.14 | 0.16% | 2,300 |
| Feb 10, 2025 | 86.26 | 86.38 | 86.05 | 86.26 | 0.60 | 0.70% | 2,312 |
| Feb 7, 2025 | 86.19 | 86.19 | 85.66 | 85.66 | -0.80 | -0.93% | 2,300 |
| Feb 6, 2025 | 86.42 | 86.52 | 86.03 | 86.46 | 0.33 | 0.38% | 4,038 |
| Feb 5, 2025 | 85.60 | 86.13 | 85.47 | 86.13 | 0.35 | 0.41% | 11,523 |
| Feb 4, 2025 | 85.27 | 85.80 | 85.27 | 85.78 | 0.45 | 0.53% | 6,000 |
| Feb 3, 2025 | 84.41 | 85.56 | 84.18 | 85.33 | -0.51 | -0.59% | 8,640 |
| Jan 31, 2025 | 86.78 | 86.91 | 85.84 | 85.84 | -0.48 | -0.56% | 2,518 |
| Jan 30, 2025 | 86.10 | 86.42 | 86.10 | 86.32 | 0.43 | 0.50% | 2,029 |
| Jan 29, 2025 | 85.98 | 86.16 | 85.88 | 85.89 | -0.30 | -0.35% | 12,900 |
| Jan 28, 2025 | 85.53 | 86.35 | 85.51 | 86.19 | 0.82 | 0.96% | 2,900 |
| Jan 27, 2025 | 85.35 | 85.47 | 85.08 | 85.37 | -1.18 | -1.36% | 8,200 |
| Jan 24, 2025 | 86.75 | 86.86 | 86.39 | 86.55 | -0.28 | -0.32% | 3,432 |
| Jan 23, 2025 | 86.16 | 86.87 | 86.16 | 86.83 | 0.58 | 0.67% | 4,900 |
| Jan 22, 2025 | 86.12 | 86.44 | 86.12 | 86.25 | 0.52 | 0.61% | 5,700 |
| Jan 21, 2025 | 85.23 | 85.79 | 85.23 | 85.73 | 0.73 | 0.86% | 9,400 |
| Jan 17, 2025 | 85.05 | 85.27 | 84.81 | 85.00 | 0.80 | 0.95% | 23,907 |
| Jan 16, 2025 | 84.45 | 84.61 | 84.09 | 84.20 | -0.05 | -0.06% | 6,300 |
| Jan 15, 2025 | 83.94 | 84.48 | 83.77 | 84.25 | 1.58 | 1.91% | 59,429 |
| Jan 14, 2025 | 82.84 | 83.01 | 82.42 | 82.67 | 0.01 | 0.01% | 6,600 |
| Jan 13, 2025 | 81.82 | 82.66 | 81.62 | 82.66 | 0.15 | 0.18% | 5,800 |
| Jan 10, 2025 | 83.23 | 83.23 | 82.31 | 82.51 | -1.25 | -1.49% | 8,018 |
| Jan 8, 2025 | 83.67 | 83.76 | 83.39 | 83.76 | 0.11 | 0.13% | 4,410 |
| Jan 7, 2025 | 84.35 | 84.53 | 83.43 | 83.65 | -0.76 | -0.90% | 6,700 |
| Jan 6, 2025 | 84.69 | 85.17 | 84.41 | 84.41 | 0.44 | 0.52% | 3,539 |
| Jan 3, 2025 | 83.60 | 84.06 | 83.51 | 83.97 | 0.92 | 1.11% | 3,300 |