JDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.59	36.59	36.53	36.57	-	-0.65%	4,335
Mar 5, 2026	37.34	37.34	36.63	36.81	36.81	-2.41%	8,218
Mar 4, 2026	37.66	37.72	37.66	37.72	37.72	0.79%	1,749
Mar 3, 2026	36.87	37.42	36.34	37.42	37.42	-3.84%	3,446
Mar 2, 2026	38.75	38.92	38.75	38.92	38.92	-1.37%	4,536
Feb 27, 2026	39.46	39.58	39.43	39.46	39.46	-0.57%	57,583
Feb 26, 2026	39.62	39.69	39.30	39.69	39.69	0.67%	21,552
Feb 25, 2026	39.32	39.47	39.32	39.42	39.42	0.69%	685
Feb 24, 2026	38.79	39.15	38.79	39.15	39.15	0.39%	3,205
Feb 23, 2026	39.25	39.25	38.89	39.00	39.00	-0.56%	7,463
Feb 20, 2026	39.08	39.22	38.99	39.22	39.22	0.66%	5,525
Feb 19, 2026	38.90	38.96	38.87	38.96	38.96	-0.14%	3,100
Feb 18, 2026	39.15	39.21	39.01	39.02	39.02	0.41%	1,592
Feb 17, 2026	38.44	38.86	38.32	38.86	38.86	-0.57%	15,875
Feb 13, 2026	39.14	39.14	38.97	39.08	39.08	0.72%	2,034
Feb 12, 2026	38.89	39.03	38.80	38.80	38.80	-1.03%	9,037
Feb 11, 2026	38.99	39.22	38.81	39.20	39.20	1.13%	3,333
Feb 10, 2026	38.74	38.86	38.74	38.77	38.77	0.17%	6,994
Feb 9, 2026	38.34	38.72	38.34	38.70	38.70	1.88%	7,494
Feb 6, 2026	37.66	38.01	37.66	37.99	37.99	2.53%	4,745
Feb 5, 2026	37.28	37.46	37.04	37.05	37.05	-1.87%	8,092
Feb 4, 2026	38.25	38.25	37.53	37.76	37.76	-0.56%	8,445
Feb 3, 2026	37.81	38.03	37.80	37.97	37.97	1.04%	8,754
Feb 2, 2026	37.19	37.60	37.19	37.58	37.58	0.72%	22,313
Jan 30, 2026	37.83	37.83	37.21	37.31	37.31	-2.50%	38,874
Jan 29, 2026	38.51	38.59	37.87	38.26	38.26	0.25%	22,819
Jan 28, 2026	38.12	38.18	37.96	38.17	38.17	-1.01%	10,181
Jan 27, 2026	38.23	38.56	38.23	38.56	38.56	1.66%	12,137
Jan 26, 2026	38.04	38.04	37.83	37.93	37.93	0.84%	9,359
Jan 23, 2026	37.35	37.61	37.35	37.61	37.61	1.45%	1,162
Jan 22, 2026	37.08	37.08	36.00	37.08	37.08	0.04%	539
Jan 21, 2026	36.79	37.10	36.79	37.06	37.06	1.27%	989
Jan 20, 2026	36.56	36.79	36.49	36.60	36.60	-0.16%	2,497
Jan 16, 2026	36.59	36.67	36.42	36.66	36.66	0.44%	11,831
Jan 15, 2026	36.54	36.54	36.49	36.49	36.49	-0.42%	728
Jan 14, 2026	36.53	36.65	36.50	36.65	36.65	0.96%	281
Jan 13, 2026	36.44	36.44	36.23	36.30	36.30	-0.05%	1,074
Jan 12, 2026	36.20	36.36	36.20	36.31	36.31	0.80%	3,364
Jan 9, 2026	36.04	36.40	35.98	36.03	36.03	0.35%	6,401
Jan 8, 2026	35.65	35.92	35.65	35.90	35.90	0.12%	2,838
Jan 7, 2026	35.87	35.89	35.80	35.86	35.86	-0.86%	2,868
Jan 6, 2026	36.06	36.19	36.06	36.17	36.17	1.05%	911
Jan 5, 2026	35.75	35.95	35.61	35.79	35.79	0.98%	48,324
Jan 2, 2026	35.43	35.62	35.35	35.44	35.44	0.74%	1,949
Dec 31, 2025	35.22	35.24	35.07	35.18	35.18	-0.37%	948
Dec 30, 2025	35.33	35.35	35.31	35.31	35.31	0.35%	1,724
Dec 29, 2025	35.21	35.21	35.12	35.19	35.19	-2.76%	13,087
Dec 26, 2025	36.12	36.22	36.09	36.19	35.33	0.41%	4,197
Dec 24, 2025	36.30	36.30	36.04	36.04	35.19	0.08%	174
Dec 23, 2025	35.97	36.01	35.97	36.01	35.16	0.67%	860
Dec 22, 2025	35.77	35.77	35.77	35.77	34.93	0.40%	21
Dec 19, 2025	35.63	35.63	35.61	35.63	34.79	0.90%	240
Dec 18, 2025	35.31	35.31	35.31	35.31	34.48	0.44%	6
Dec 17, 2025	35.38	35.38	35.15	35.15	34.32	-0.60%	800
Dec 16, 2025	35.34	35.40	35.33	35.37	34.53	-0.38%	421
Dec 15, 2025	35.53	35.53	35.50	35.50	34.66	0.45%	225
Dec 12, 2025	35.21	35.34	35.21	35.34	34.51	-1.09%	1,938
Dec 11, 2025	35.72	35.78	35.69	35.73	34.89	1.51%	7,409
Dec 10, 2025	36.38	36.38	35.20	35.20	34.37	0.93%	153
Dec 9, 2025	34.98	34.98	34.88	34.88	34.05	-0.07%	1,172
Dec 8, 2025	34.96	35.26	34.90	34.90	34.08	-0.45%	835
Dec 5, 2025	35.16	35.16	35.06	35.06	34.23	0.16%	2,122
Dec 4, 2025	35.11	35.11	34.97	35.00	34.18	0.29%	306
Dec 3, 2025	34.90	35.05	34.85	34.90	34.08	0.47%	4,183
Dec 2, 2025	34.74	34.74	34.74	34.74	33.92	0.26%	196
Dec 1, 2025	34.65	34.65	34.65	34.65	33.83	-0.41%	315
Nov 28, 2025	34.71	34.79	34.71	34.79	33.97	0.30%	545
Nov 26, 2025	34.69	34.71	34.68	34.68	33.87	1.34%	305
Nov 25, 2025	34.04	34.40	34.04	34.22	33.42	0.77%	1,837
Nov 24, 2025	33.91	33.96	33.91	33.96	33.16	0.40%	465
Nov 21, 2025	33.83	33.83	33.83	33.83	33.03	1.63%	133
Nov 20, 2025	34.02	34.02	33.28	33.28	32.50	-1.42%	428
Nov 19, 2025	33.86	33.86	33.76	33.76	32.97	-0.71%	399
Nov 18, 2025	33.95	34.13	33.95	34.00	33.20	-1.14%	825
Nov 17, 2025	34.52	34.52	34.35	34.40	33.58	-1.15%	1,460
Nov 14, 2025	34.77	34.79	34.77	34.79	33.97	-0.19%	100
Nov 13, 2025	35.57	35.57	34.79	34.86	34.04	-0.99%	808
Nov 12, 2025	35.22	35.40	35.18	35.21	34.38	0.69%	3,409
Nov 11, 2025	34.85	34.97	34.85	34.97	34.14	0.79%	793
Nov 10, 2025	34.52	34.80	34.46	34.69	33.88	1.68%	1,938
Nov 7, 2025	33.91	34.12	33.89	34.12	33.31	0.13%	4,077
Nov 6, 2025	34.13	34.13	34.03	34.08	33.27	0.05%	739
Nov 5, 2025	33.99	34.34	33.99	34.06	33.26	0.77%	705
Nov 4, 2025	33.88	33.92	33.80	33.80	33.00	-1.49%	1,563
Nov 3, 2025	34.17	34.34	34.17	34.31	33.50	0.28%	1,520
Oct 31, 2025	34.21	34.22	34.11	34.22	33.41	0.25%	3,091
Oct 30, 2025	33.99	34.25	33.99	34.13	33.32	0.01%	1,347
Oct 29, 2025	34.29	34.39	34.13	34.13	33.32	0.03%	4,775
Oct 28, 2025	34.10	34.19	34.07	34.11	33.31	-0.28%	6,647
Oct 27, 2025	34.15	34.21	34.10	34.21	33.40	0.28%	2,835
Oct 24, 2025	34.17	34.17	34.02	34.12	33.31	0.38%	3,210
Oct 23, 2025	34.08	34.08	33.93	33.99	33.19	0.36%	7,268
Oct 22, 2025	33.81	33.91	33.81	33.87	33.07	0.10%	3,782
Oct 21, 2025	33.83	33.87	33.72	33.83	33.03	-1.23%	17,416
Oct 20, 2025	34.21	34.25	34.20	34.25	33.44	0.94%	13,665
Oct 17, 2025	33.91	33.94	33.72	33.93	33.13	-0.57%	10,367
Oct 16, 2025	34.28	34.33	34.07	34.13	33.32	0.25%	11,028
Oct 15, 2025	33.99	34.04	33.94	34.04	33.24	0.77%	3,650
Oct 14, 2025	33.56	33.91	33.50	33.78	32.98	-0.28%	11,031
Oct 13, 2025	33.65	33.88	33.65	33.88	33.08	0.95%	723