DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.15	45.24	44.88	44.88	44.88	-0.64%	8,280
Jun 25, 2026	45.32	45.32	45.12	45.17	45.17	0.01%	8,015
Jun 24, 2026	45.23	45.37	45.13	45.17	45.17	-0.10%	6,747
Jun 23, 2026	45.28	45.37	45.17	45.21	45.21	-0.51%	11,318
Jun 22, 2026	45.39	45.53	45.37	45.44	45.44	-0.12%	16,722
Jun 18, 2026	45.45	45.56	45.41	45.50	45.50	0.45%	14,935
Jun 17, 2026	45.50	45.57	45.29	45.29	45.29	-0.53%	11,647
Jun 16, 2026	45.65	45.65	45.53	45.53	45.53	-0.11%	4,563
Jun 15, 2026	45.60	45.65	45.55	45.58	45.58	0.70%	15,667
Jun 12, 2026	45.18	45.31	45.15	45.26	45.26	0.20%	7,751
Jun 11, 2026	44.98	45.20	44.86	45.17	45.17	0.63%	7,505
Jun 10, 2026	45.11	45.15	44.88	44.89	44.89	-0.52%	8,793
Jun 9, 2026	45.32	45.32	44.76	45.12	45.12	-0.11%	6,404
Jun 8, 2026	45.25	45.34	45.17	45.17	45.17	-0.05%	13,884
Jun 5, 2026	45.54	45.54	45.17	45.20	45.19	-0.90%	11,735
Jun 4, 2026	45.54	45.65	45.45	45.60	45.60	0.19%	7,199
Jun 3, 2026	45.58	45.58	45.48	45.52	45.52	-0.19%	8,354
Jun 2, 2026	45.39	45.62	45.39	45.61	45.61	0.08%	36,626
Jun 1, 2026	45.45	45.59	45.45	45.57	45.57	0.08%	7,984
May 29, 2026	45.52	45.58	45.46	45.54	45.54	0.13%	12,031
May 28, 2026	45.39	45.52	45.39	45.48	45.48	0.17%	7,889
May 27, 2026	45.33	45.46	45.33	45.40	45.40	0.08%	10,896
May 26, 2026	45.38	45.41	45.28	45.37	45.37	0.17%	191,561
May 22, 2026	45.26	45.35	45.26	45.29	45.29	0.29%	2,560
May 21, 2026	45.07	45.30	45.07	45.16	45.16	-0.01%	9,562
May 20, 2026	45.10	45.20	45.01	45.17	45.17	0.37%	20,250
May 19, 2026	45.01	45.11	44.98	45.00	45.00	-0.18%	8,272
May 18, 2026	45.17	45.17	45.02	45.08	45.08	-0.01%	44,333
May 15, 2026	45.05	45.18	45.05	45.08	45.08	-0.37%	5,439
May 14, 2026	45.20	45.32	45.20	45.25	45.25	0.23%	11,113
May 13, 2026	45.10	45.19	45.02	45.15	45.15	0.14%	27,515
May 12, 2026	44.97	45.13	44.94	45.09	45.09	-0.03%	8,071
May 11, 2026	45.05	45.13	45.03	45.10	45.10	0.06%	8,177
May 8, 2026	44.90	45.16	44.90	45.07	45.07	0.28%	13,864
May 7, 2026	45.03	45.08	44.90	44.95	44.95	-0.16%	9,201
May 6, 2026	44.94	45.02	44.90	45.02	45.02	0.55%	9,827
May 5, 2026	44.69	44.82	44.69	44.77	44.77	0.37%	5,880
May 4, 2026	44.66	44.77	44.57	44.60	44.60	-0.29%	14,196
May 1, 2026	44.75	44.85	44.73	44.73	44.73	0.14%	9,216
Apr 30, 2026	44.46	44.67	44.46	44.67	44.67	0.54%	7,268
Apr 29, 2026	44.42	44.51	44.35	44.43	44.43	-0.10%	9,246
Apr 28, 2026	44.46	44.52	44.37	44.48	44.48	-0.18%	10,046
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