DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.47	44.47	44.47	44.47	44.47	-0.19%	1
Apr 27, 2026	44.55	44.59	44.50	44.56	44.55	0.03%	17,983
Apr 24, 2026	44.37	44.58	44.37	44.54	44.54	0.39%	7,397
Apr 23, 2026	44.47	44.50	44.26	44.37	44.37	-0.14%	5,609
Apr 22, 2026	44.40	44.48	44.37	44.43	44.43	0.42%	26,668
Apr 21, 2026	44.45	44.45	44.24	44.24	44.24	-0.20%	3,724
Apr 20, 2026	44.39	44.41	44.29	44.33	44.33	-0.19%	5,873
Apr 17, 2026	44.29	44.46	44.29	44.42	44.41	0.60%	6,574
Apr 16, 2026	44.17	44.20	44.08	44.15	44.15	0.09%	19,978
Apr 15, 2026	43.94	44.13	43.94	44.11	44.11	0.35%	8,020
Apr 14, 2026	43.85	43.98	43.84	43.96	43.96	0.56%	14,931
Apr 13, 2026	43.35	43.71	43.35	43.71	43.71	0.51%	12,144
Apr 10, 2026	43.60	43.60	43.44	43.49	43.49	-0.09%	30,630
Apr 9, 2026	43.35	43.58	43.29	43.53	43.53	0.25%	13,754
Apr 8, 2026	43.38	43.42	43.26	43.42	43.42	1.40%	26,419
Apr 7, 2026	42.83	42.83	42.55	42.82	42.82	0.03%	7,729
Apr 6, 2026	42.70	42.83	42.70	42.81	42.81	0.22%	8,852
Apr 2, 2026	42.44	42.79	42.40	42.71	42.71	0.10%	22,732
Apr 1, 2026	42.54	42.79	42.54	42.67	42.67	0.33%	13,497
Mar 31, 2026	42.25	42.56	42.17	42.53	42.53	1.38%	16,104
Mar 30, 2026	42.22	42.22	41.86	41.95	41.95	-0.10%	24,947
Mar 27, 2026	42.23	42.23	41.98	41.99	41.99	-0.85%	29,807
Mar 26, 2026	42.53	42.67	42.29	42.35	42.35	-0.83%	12,106
Mar 25, 2026	42.73	42.80	42.63	42.71	42.70	0.22%	42,181
Mar 24, 2026	42.51	42.67	42.51	42.61	42.61	-0.21%	27,019
Mar 23, 2026	42.82	42.93	42.62	42.70	42.70	0.71%	24,209
Mar 20, 2026	42.58	42.60	42.33	42.40	42.40	-0.68%	32,073
Mar 19, 2026	42.54	42.82	42.54	42.69	42.69	-0.20%	83,261
Mar 18, 2026	43.06	43.06	42.78	42.78	42.78	-0.80%	42,328
Mar 17, 2026	43.15	43.24	43.04	43.12	43.12	0.28%	12,684
Mar 16, 2026	43.00	43.16	42.99	43.00	43.00	0.52%	9,547
Mar 13, 2026	42.99	43.13	42.72	42.78	42.78	-0.24%	9,669
Mar 12, 2026	42.97	43.13	42.87	42.88	42.88	-0.87%	25,290
Mar 11, 2026	43.20	43.34	43.15	43.26	43.26	-0.06%	6,716
Mar 10, 2026	43.30	43.48	43.16	43.28	43.28	-0.16%	8,891
Mar 9, 2026	42.82	43.35	42.82	43.35	43.35	0.51%	112,761
Mar 6, 2026	43.13	43.26	43.12	43.13	43.13	-0.69%	10,271
Mar 5, 2026	43.49	43.52	43.24	43.43	43.43	-0.30%	27,456
Mar 4, 2026	43.40	43.61	43.37	43.56	43.56	0.37%	36,604
Mar 3, 2026	43.23	43.47	43.00	43.40	43.40	-0.34%	94,413
Mar 2, 2026	43.48	43.65	43.43	43.55	43.55	-0.11%	59,203
Feb 27, 2026	43.41	43.60	43.41	43.60	43.60	-0.16%	16,375
Feb 26, 2026	43.71	43.74	43.50	43.67	43.67	-0.32%	30,356
Feb 25, 2026	43.63	43.81	43.63	43.81	43.81	0.46%	34,555
Feb 24, 2026	43.42	43.63	43.40	43.61	43.61	0.39%	53,248
Feb 23, 2026	43.69	43.69	43.39	43.44	43.44	-0.55%	30,152
Feb 20, 2026	43.51	43.72	43.51	43.68	43.68	0.39%	269,932
Feb 19, 2026	43.47	43.55	43.43	43.51	43.51	-0.09%	84,565
Feb 18, 2026	43.52	43.64	43.50	43.55	43.55	0.23%	11,289
Feb 17, 2026	43.39	43.50	43.23	43.45	43.45	0.09%	26,005
Feb 13, 2026	43.41	43.54	43.31	43.41	43.41	-	42,524
Feb 12, 2026	43.77	43.77	43.37	43.41	43.41	-0.66%	26,932
Feb 11, 2026	43.78	43.89	43.68	43.70	43.70	0.01%	30,468
Feb 10, 2026	43.75	43.83	43.70	43.70	43.70	-0.17%	34,942
Feb 9, 2026	43.62	43.83	43.62	43.77	43.77	0.22%	20,082
Feb 6, 2026	43.33	43.68	43.33	43.68	43.68	0.87%	43,697
Feb 5, 2026	43.30	43.42	43.19	43.30	43.30	-0.43%	56,116
Feb 4, 2026	43.59	43.66	43.34	43.49	43.49	-0.26%	42,247
Feb 3, 2026	43.75	43.82	43.43	43.60	43.60	-0.50%	133,602
Feb 2, 2026	43.64	43.85	43.64	43.82	43.82	0.30%	73,473
Jan 30, 2026	43.67	43.74	43.55	43.69	43.69	-0.13%	39,442
Jan 29, 2026	43.79	43.79	43.48	43.75	43.75	-0.08%	88,780
Jan 28, 2026	43.79	43.84	43.72	43.78	43.78	-0.03%	56,909
Jan 27, 2026	43.77	43.82	43.77	43.79	43.79	0.16%	69,928
Jan 26, 2026	43.67	43.75	43.67	43.72	43.72	0.24%	72,622
Jan 23, 2026	43.58	43.65	43.50	43.62	43.62	0.12%	41,196
Jan 22, 2026	43.62	43.65	43.53	43.57	43.56	0.22%	58,583
Jan 21, 2026	43.30	43.57	43.26	43.47	43.47	0.60%	215,789
Jan 20, 2026	43.36	43.46	43.19	43.21	43.21	-1.14%	146,010
Jan 16, 2026	43.68	43.73	43.60	43.71	43.71	0.23%	301,508
Jan 15, 2026	43.73	43.73	43.60	43.61	43.61	-0.05%	49,026
Jan 14, 2026	43.67	43.67	43.58	43.63	43.63	-	12,327
Jan 13, 2026	43.62	43.66	43.58	43.63	43.63	0.12%	9,684
Jan 12, 2026	43.60	43.67	43.56	43.58	43.58	-0.08%	17,992
Jan 9, 2026	43.57	43.64	43.57	43.62	43.61	0.11%	24,512
Jan 8, 2026	43.59	43.59	43.54	43.57	43.56	0.01%	153,803
Jan 7, 2026	43.56	43.58	43.55	43.56	43.56	-	7,464
Jan 6, 2026	43.48	43.58	43.48	43.56	43.56	0.11%	7,454
Jan 5, 2026	43.45	43.56	43.45	43.51	43.51	0.16%	58,522
Jan 2, 2026	43.54	43.54	43.42	43.44	43.44	0.06%	10,665
Dec 31, 2025	43.48	43.48	43.40	43.42	43.42	-0.17%	45,069
Dec 30, 2025	43.48	43.49	43.45	43.49	43.49	0.02%	8,023
Dec 29, 2025	43.44	43.48	43.43	43.48	43.48	0.09%	14,464
Dec 26, 2025	43.43	43.47	43.42	43.44	43.44	0.09%	8,103
Dec 24, 2025	43.37	43.45	43.37	43.40	43.40	0.02%	41,347
Dec 23, 2025	43.35	43.39	43.35	43.39	43.39	0.15%	3,413
Dec 22, 2025	43.27	43.34	43.27	43.32	43.32	0.28%	8,442
Dec 19, 2025	43.21	43.24	43.09	43.20	43.20	0.28%	53,638
Dec 18, 2025	43.05	43.14	43.00	43.08	43.08	0.47%	6,306
Dec 17, 2025	42.97	42.99	42.88	42.88	42.88	-0.52%	6,746
Dec 16, 2025	43.05	43.14	42.97	43.10	43.10	0.07%	9,398
Dec 15, 2025	43.09	43.10	43.03	43.07	43.07	-0.05%	15,972
Dec 12, 2025	43.15	43.22	43.01	43.09	43.09	-0.19%	16,150
Dec 11, 2025	43.10	43.19	43.10	43.18	43.18	0.17%	25,896
Dec 10, 2025	43.08	43.15	42.98	43.10	43.10	0.19%	9,774
Dec 9, 2025	43.02	43.05	43.01	43.02	43.02	0.02%	5,074
Dec 8, 2025	43.00	43.04	42.97	43.01	43.01	-0.06%	2,278
Dec 5, 2025	43.09	43.09	43.00	43.04	43.04	0.15%	3,285
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