DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.11	44.79	44.02	44.41	44.41	1.28%	42,800
Mar 4, 2026	43.69	43.96	43.59	43.85	43.85	0.48%	40,386
Mar 3, 2026	44.39	44.39	43.35	43.64	43.64	-0.02%	112,847
Mar 2, 2026	43.79	43.83	43.16	43.65	43.65	2.25%	153,827
Feb 27, 2026	42.61	42.70	42.44	42.69	42.69	1.35%	50,092
Feb 26, 2026	41.85	42.16	41.75	42.12	42.12	0.21%	23,116
Feb 25, 2026	42.04	42.33	41.96	42.03	42.03	0.12%	34,594
Feb 24, 2026	41.84	42.00	41.77	41.98	41.98	-0.12%	32,696
Feb 23, 2026	42.10	42.26	41.86	42.03	42.03	0.33%	42,888
Feb 20, 2026	41.59	41.89	41.43	41.89	41.89	1.09%	86,683
Feb 19, 2026	41.12	41.44	41.06	41.44	41.44	0.97%	37,550
Feb 18, 2026	40.74	41.07	40.74	41.04	41.04	2.40%	51,041
Feb 17, 2026	40.16	40.21	39.96	40.08	40.08	-1.55%	40,572
Feb 13, 2026	40.63	40.87	40.50	40.71	40.71	0.12%	52,590
Feb 12, 2026	41.39	41.47	40.62	40.66	40.66	-1.98%	43,097
Feb 11, 2026	41.46	41.53	41.21	41.48	41.48	0.63%	150,723
Feb 10, 2026	41.27	41.27	40.87	41.22	41.22	-0.05%	68,087
Feb 9, 2026	40.89	41.34	40.89	41.24	41.24	0.59%	134,084
Feb 6, 2026	40.88	41.38	40.88	41.00	41.00	0.76%	426,150
Feb 5, 2026	40.70	40.97	40.41	40.69	40.69	-1.69%	51,533
Feb 4, 2026	41.41	41.49	40.90	41.39	41.39	0.49%	125,324
Feb 3, 2026	40.89	41.24	40.80	41.19	41.19	2.87%	137,485
Feb 2, 2026	41.00	41.00	39.76	40.04	40.04	-5.70%	338,284
Jan 30, 2026	42.96	43.01	41.48	42.46	42.46	-3.08%	238,062
Jan 29, 2026	44.44	44.52	42.77	43.81	43.81	1.48%	207,682
Jan 28, 2026	42.90	43.26	42.79	43.17	43.17	1.08%	386,687
Jan 27, 2026	42.00	42.71	41.87	42.71	42.71	1.45%	111,340
Jan 26, 2026	42.10	42.54	41.91	42.10	42.10	1.13%	129,470
Jan 23, 2026	41.46	41.70	41.40	41.63	41.63	2.03%	146,694
Jan 22, 2026	40.91	40.98	40.76	40.80	40.80	0.12%	97,772
Jan 21, 2026	40.84	41.12	40.55	40.75	40.75	1.85%	227,543
Jan 20, 2026	40.17	40.20	40.01	40.01	40.01	2.14%	114,165
Jan 16, 2026	39.30	39.31	39.08	39.17	39.17	-0.31%	38,798
Jan 15, 2026	39.20	39.46	39.11	39.29	39.29	-0.88%	65,266
Jan 14, 2026	39.82	39.91	39.43	39.64	39.64	0.35%	49,890
Jan 13, 2026	39.49	39.74	39.46	39.50	39.50	0.66%	85,699
Jan 12, 2026	39.08	39.51	39.08	39.24	39.24	1.58%	103,620
Jan 9, 2026	38.70	39.07	38.63	38.63	38.63	0.26%	258,133
Jan 8, 2026	38.24	38.62	38.16	38.53	38.53	-	81,887
Jan 7, 2026	38.62	38.62	38.38	38.53	38.53	-0.82%	69,655
Jan 6, 2026	38.84	38.99	38.73	38.85	38.85	1.01%	35,555
Jan 5, 2026	38.21	38.56	38.21	38.46	38.46	2.10%	282,926
Jan 2, 2026	37.89	37.89	37.54	37.67	37.67	0.16%	73,645
Dec 31, 2025	37.97	38.02	37.55	37.61	37.61	-1.83%	106,106
Dec 30, 2025	38.61	38.61	38.31	38.31	38.31	0.92%	26,339
Dec 29, 2025	38.12	38.17	37.87	37.96	37.96	-2.32%	59,047
Dec 26, 2025	38.68	38.86	38.65	38.86	38.86	1.46%	13,798
Dec 24, 2025	38.28	38.35	38.09	38.30	38.30	-0.03%	36,667
Dec 23, 2025	37.95	38.31	37.78	38.31	38.31	1.62%	96,327
Dec 22, 2025	37.66	37.70	37.56	37.70	37.70	1.32%	40,258
Dec 19, 2025	37.08	37.31	37.08	37.21	37.21	0.68%	14,818
Dec 18, 2025	37.26	37.28	36.89	36.96	36.96	-0.94%	34,294
Dec 17, 2025	37.15	37.32	37.10	37.31	37.31	1.36%	22,561
Dec 16, 2025	37.22	37.22	36.70	36.81	36.81	-1.05%	105,599
Dec 15, 2025	37.35	37.69	37.04	37.20	37.20	-0.37%	30,043
Dec 12, 2025	37.84	37.84	37.21	37.34	37.34	-1.32%	148,915
Dec 11, 2025	37.63	37.84	37.56	37.84	37.84	0.26%	182,036
Dec 10, 2025	37.59	37.81	37.45	37.74	37.74	0.64%	39,978
Dec 9, 2025	37.55	37.74	37.50	37.50	37.50	-0.66%	53,197
Dec 8, 2025	38.11	38.11	37.72	37.75	37.75	-1.76%	77,522
Dec 5, 2025	38.47	38.77	38.42	38.43	38.43	0.88%	32,175
Dec 4, 2025	37.74	38.12	37.74	38.09	38.09	0.28%	40,603
Dec 3, 2025	38.00	38.13	37.94	37.99	37.99	0.44%	31,689
Dec 2, 2025	38.01	38.01	37.73	37.82	37.82	-0.55%	27,074
Dec 1, 2025	37.90	38.08	37.84	38.03	38.03	0.56%	90,983
Nov 28, 2025	37.74	37.84	37.49	37.82	37.82	1.80%	28,258
Nov 26, 2025	36.80	37.17	36.80	37.15	37.15	1.53%	31,432
Nov 25, 2025	36.44	36.59	36.33	36.59	36.59	-0.54%	56,358
Nov 24, 2025	36.35	36.81	36.35	36.79	36.79	0.52%	37,369
Nov 21, 2025	36.38	36.77	36.34	36.60	36.60	-0.22%	77,975
Nov 20, 2025	37.17	37.17	36.65	36.68	36.68	-1.24%	30,341
Nov 19, 2025	37.33	37.34	37.02	37.14	37.14	-0.38%	25,074
Nov 18, 2025	37.11	37.31	36.89	37.28	37.28	0.65%	49,052
Nov 17, 2025	37.06	37.26	36.91	37.04	37.04	-0.30%	21,126
Nov 14, 2025	37.07	37.41	37.04	37.15	37.15	-0.75%	43,973
Nov 13, 2025	37.77	37.77	37.42	37.43	37.43	-0.43%	244,978
Nov 12, 2025	37.48	37.62	37.44	37.59	37.59	-0.03%	54,225
Nov 11, 2025	37.36	37.66	37.36	37.60	37.60	0.97%	37,812
Nov 10, 2025	36.91	37.29	36.84	37.24	37.24	1.80%	83,757
Nov 7, 2025	36.53	36.58	36.48	36.58	36.58	0.30%	21,374
Nov 6, 2025	36.56	36.60	36.30	36.47	36.47	-0.19%	45,733
Nov 5, 2025	36.58	36.73	36.54	36.54	36.54	0.11%	22,526
Nov 4, 2025	36.50	36.62	36.42	36.50	36.50	-1.03%	19,258
Nov 3, 2025	36.70	36.93	36.52	36.88	36.88	0.90%	27,036
Oct 31, 2025	36.40	36.57	36.31	36.55	36.55	0.63%	27,512
Oct 30, 2025	36.00	36.36	35.97	36.32	36.32	0.67%	19,686
Oct 29, 2025	36.19	36.38	35.99	36.08	36.08	0.36%	99,255
Oct 28, 2025	35.93	36.09	35.91	35.95	35.95	-0.77%	33,198
Oct 27, 2025	36.37	36.42	36.19	36.23	36.23	-0.52%	28,515
Oct 24, 2025	36.57	36.60	36.42	36.42	36.42	-0.49%	233,932
Oct 23, 2025	36.67	36.80	36.57	36.60	36.60	1.19%	53,603
Oct 22, 2025	35.99	36.25	35.90	36.17	36.17	0.64%	40,883
Oct 21, 2025	36.10	36.10	35.76	35.94	35.94	-1.83%	22,154
Oct 20, 2025	36.23	36.66	36.23	36.61	36.61	2.06%	46,361
Oct 17, 2025	36.00	36.00	35.69	35.87	35.87	-0.47%	20,788
Oct 16, 2025	36.07	36.22	35.94	36.04	36.04	0.51%	56,770
Oct 15, 2025	35.85	35.90	35.77	35.86	35.86	0.61%	15,917
Oct 14, 2025	35.41	35.76	35.41	35.64	35.64	-0.45%	12,743
Oct 13, 2025	35.70	35.88	35.67	35.80	35.80	1.50%	31,268
Oct 10, 2025	35.62	35.69	35.09	35.27	35.27	-1.54%	77,601