DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.01	43.10	43.01	43.10	43.10	0.30%	157
Dec 4, 2025	43.04	43.04	42.92	42.97	42.97	0.03%	3,935
Dec 3, 2025	42.93	42.98	42.88	42.96	42.96	0.16%	2,558
Dec 2, 2025	42.90	42.93	42.85	42.89	42.89	0.12%	3,004
Dec 1, 2025	42.84	42.90	42.83	42.84	42.84	-0.07%	40,875
Nov 28, 2025	42.81	42.87	42.81	42.87	42.87	0.23%	977
Nov 26, 2025	42.76	42.81	42.74	42.77	42.77	0.26%	24,936
Nov 25, 2025	42.46	42.69	42.44	42.66	42.66	0.39%	11,555
Nov 24, 2025	42.32	42.50	42.26	42.50	42.50	0.92%	24,334
Nov 21, 2025	41.95	42.28	41.89	42.11	42.11	0.53%	10,254
Nov 20, 2025	42.52	42.58	41.89	41.89	41.89	-0.72%	5,859
Nov 19, 2025	42.20	42.30	42.11	42.19	42.19	0.11%	19,635
Nov 18, 2025	42.20	42.20	42.01	42.15	42.15	-0.29%	7,578
Nov 17, 2025	42.48	42.51	42.19	42.27	42.27	-0.41%	7,062
Nov 14, 2025	42.34	42.54	42.28	42.44	42.44	-0.06%	4,379
Nov 13, 2025	42.52	42.52	42.39	42.47	42.47	-0.52%	13,517
Nov 12, 2025	42.67	42.73	42.66	42.69	42.69	0.02%	9,732
Nov 11, 2025	42.65	42.68	42.59	42.68	42.68	0.07%	10,879
Nov 10, 2025	42.56	42.66	42.56	42.66	42.66	0.70%	4,807
Nov 7, 2025	42.20	42.36	42.11	42.36	42.36	-0.02%	4,108
Nov 6, 2025	42.48	42.50	42.32	42.37	42.37	-0.36%	16,396
Nov 5, 2025	42.27	42.57	42.27	42.52	42.52	0.25%	18,707
Nov 4, 2025	42.37	42.54	42.37	42.42	42.42	-0.38%	59,693
Nov 3, 2025	42.56	42.63	42.50	42.58	42.58	0.07%	23,955
Oct 31, 2025	42.59	42.63	42.46	42.55	42.55	0.10%	6,053
Oct 30, 2025	42.54	42.61	42.50	42.51	42.51	-0.16%	26,355
Oct 29, 2025	42.65	42.68	42.56	42.58	42.58	-0.15%	5,176
Oct 28, 2025	42.62	42.67	42.62	42.65	42.65	0.02%	4,185
Oct 27, 2025	42.61	42.66	42.58	42.64	42.64	0.29%	9,089
Oct 24, 2025	42.54	42.56	42.50	42.51	42.51	0.27%	5,298
Oct 23, 2025	42.34	42.41	42.28	42.40	42.39	0.32%	4,668
Oct 22, 2025	42.30	42.30	42.17	42.26	42.26	-0.24%	6,742
Oct 21, 2025	42.31	42.41	42.31	42.36	42.36	0.01%	3,766
Oct 20, 2025	42.19	42.36	42.19	42.36	42.36	0.57%	6,682
Oct 17, 2025	42.04	42.14	41.97	42.12	42.12	0.37%	6,524
Oct 16, 2025	42.25	42.25	41.90	41.96	41.96	-0.33%	15,594
Oct 15, 2025	42.25	42.25	42.00	42.10	42.10	0.07%	7,477
Oct 14, 2025	41.79	42.12	41.79	42.07	42.07	0.01%	13,005
Oct 13, 2025	42.03	42.11	42.00	42.06	42.06	0.62%	34,186
Oct 10, 2025	42.34	42.34	41.80	41.81	41.81	-1.10%	29,303
Oct 9, 2025	42.31	42.31	42.22	42.27	42.27	-0.12%	16,713
Oct 8, 2025	42.32	42.34	42.26	42.32	42.32	0.21%	7,334
Oct 7, 2025	42.22	42.28	42.21	42.23	42.23	-0.16%	11,384
Oct 6, 2025	42.26	42.33	42.25	42.30	42.30	0.13%	44,521
Oct 3, 2025	42.31	42.31	42.21	42.24	42.24	0.04%	8,565
Oct 2, 2025	42.33	42.33	42.17	42.23	42.23	0.01%	14,775
Oct 1, 2025	42.14	42.24	42.09	42.23	42.23	0.19%	22,913
Sep 30, 2025	42.06	42.15	42.04	42.15	42.14	0.11%	10,187
Sep 29, 2025	42.10	42.13	42.05	42.10	42.10	0.16%	14,004
Sep 26, 2025	42.02	42.04	41.94	42.03	42.03	0.18%	12,656
Sep 25, 2025	41.91	41.96	41.82	41.96	41.96	-0.03%	43,805
Sep 24, 2025	42.05	42.05	41.93	41.97	41.97	-0.07%	38,267
Sep 23, 2025	42.09	42.12	41.97	42.00	42.00	-0.25%	5,055
Sep 22, 2025	42.05	42.13	42.03	42.11	42.11	0.14%	4,271
Sep 19, 2025	42.08	42.08	41.98	42.05	42.05	0.14%	18,436
Sep 18, 2025	42.03	42.07	41.96	41.99	41.99	0.24%	6,794
Sep 17, 2025	41.97	41.97	41.85	41.89	41.89	-0.02%	5,179
Sep 16, 2025	41.91	41.93	41.88	41.90	41.90	-0.03%	19,246
Sep 15, 2025	41.93	41.95	41.89	41.91	41.91	0.07%	7,677
Sep 12, 2025	41.83	41.91	41.83	41.88	41.88	0.04%	9,928
Sep 11, 2025	41.81	41.88	41.81	41.87	41.86	0.35%	4,704
Sep 10, 2025	41.80	41.80	41.66	41.72	41.72	0.17%	6,235
Sep 9, 2025	41.63	41.71	41.57	41.65	41.65	0.15%	7,492
Sep 8, 2025	41.60	41.62	41.56	41.59	41.59	0.11%	6,161
Sep 5, 2025	41.69	41.69	41.44	41.54	41.54	-0.07%	10,963
Sep 4, 2025	41.46	41.58	41.46	41.57	41.57	0.41%	122,158
Sep 3, 2025	41.36	41.44	41.28	41.40	41.40	0.27%	14,435
Sep 2, 2025	41.19	41.29	41.09	41.29	41.29	-0.31%	12,104
Aug 29, 2025	41.44	41.46	41.39	41.42	41.42	-0.35%	15,988
Aug 28, 2025	41.48	41.56	41.48	41.56	41.56	0.15%	10,331
Aug 27, 2025	41.42	41.52	41.42	41.50	41.50	0.19%	18,982
Aug 26, 2025	41.39	41.44	41.32	41.42	41.42	0.24%	8,005
Aug 25, 2025	41.38	41.47	41.32	41.32	41.32	-0.29%	18,203
Aug 22, 2025	41.23	41.49	41.23	41.44	41.44	0.81%	4,797
Aug 21, 2025	41.06	41.14	41.06	41.11	41.11	-0.09%	8,936
Aug 20, 2025	41.20	41.20	40.99	41.15	41.15	-0.15%	21,526
Aug 19, 2025	41.32	41.33	41.17	41.21	41.21	-0.24%	11,828
Aug 18, 2025	41.29	41.36	41.29	41.31	41.31	-	50,816
Aug 15, 2025	41.38	41.38	41.30	41.31	41.31	-0.15%	8,258
Aug 14, 2025	41.30	41.38	41.30	41.37	41.37	-	7,072
Aug 13, 2025	41.37	41.41	41.29	41.37	41.37	0.22%	5,994
Aug 12, 2025	41.14	41.28	41.14	41.28	41.28	0.51%	10,545
Aug 11, 2025	41.17	41.19	41.07	41.07	41.07	-0.06%	7,786
Aug 8, 2025	41.05	41.14	41.05	41.10	41.10	0.48%	60,186
Aug 7, 2025	41.05	41.05	40.81	40.90	40.90	-0.17%	19,604
Aug 6, 2025	40.80	40.97	40.78	40.97	40.97	0.49%	15,150
Aug 5, 2025	40.95	40.96	40.74	40.77	40.77	-0.35%	39,135
Aug 4, 2025	40.80	40.93	40.80	40.92	40.92	0.82%	8,695
Aug 1, 2025	40.72	40.72	40.52	40.58	40.58	-0.82%	9,268
Jul 31, 2025	41.16	41.16	40.92	40.92	40.92	-0.19%	22,717
Jul 30, 2025	41.01	41.08	40.92	41.00	41.00	0.04%	5,769
Jul 29, 2025	41.04	41.10	40.94	40.98	40.98	-0.13%	8,867
Jul 28, 2025	41.03	41.06	40.97	41.03	41.03	0.01%	5,608
Jul 25, 2025	40.96	41.07	40.96	41.03	41.03	0.21%	15,859
Jul 24, 2025	40.92	40.96	40.92	40.94	40.94	0.09%	13,488
Jul 23, 2025	40.83	40.93	40.76	40.90	40.90	0.37%	14,081
Jul 22, 2025	40.72	40.80	40.64	40.75	40.75	0.04%	7,881
Jul 21, 2025	40.73	40.87	40.73	40.73	40.73	0.10%	12,375
Jul 18, 2025	40.70	40.74	40.63	40.69	40.69	-0.03%	5,916
Jul 17, 2025	40.58	40.75	40.58	40.70	40.70	0.23%	75,736