DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2025	40.62	40.63	40.40	40.61	40.61	0.26%	47,021
Jul 15, 2025	40.59	40.61	40.48	40.51	40.51	-0.17%	24,380
Jul 14, 2025	40.52	40.60	40.48	40.58	40.58	0.07%	12,008
Jul 11, 2025	40.57	40.59	40.47	40.55	40.55	-0.10%	7,147
Jul 10, 2025	40.54	40.62	40.51	40.59	40.59	0.16%	204,896
Jul 9, 2025	40.51	40.56	40.42	40.52	40.52	0.33%	9,420
Jul 8, 2025	40.42	40.45	40.34	40.39	40.39	-0.02%	4,418
Jul 7, 2025	40.38	40.55	40.30	40.40	40.40	-0.41%	11,343
Jul 3, 2025	40.51	40.63	40.51	40.57	40.57	0.42%	4,990
Jul 2, 2025	40.38	40.44	40.29	40.40	40.40	0.30%	42,539
Jul 1, 2025	40.25	40.39	40.20	40.28	40.28	-0.14%	153,063
Jun 30, 2025	40.25	40.37	40.20	40.34	40.34	0.39%	18,459
Jun 27, 2025	40.19	40.30	40.05	40.18	40.18	0.16%	20,132
Jun 26, 2025	39.99	40.16	39.99	40.12	40.12	0.50%	28,086
Jun 25, 2025	39.93	39.96	39.87	39.92	39.92	-0.01%	4,449
Jun 24, 2025	39.92	39.98	39.77	39.92	39.92	0.66%	7,849
Jun 23, 2025	39.44	39.66	39.41	39.66	39.66	0.59%	6,489
Jun 20, 2025	39.57	39.57	39.38	39.43	39.43	-0.06%	7,029
Jun 18, 2025	39.49	39.64	39.41	39.45	39.45	-0.09%	9,377
Jun 17, 2025	39.61	39.66	39.43	39.48	39.48	-0.41%	8,934
Jun 16, 2025	39.56	39.77	39.56	39.65	39.65	0.58%	11,292
Jun 13, 2025	39.64	39.65	39.42	39.42	39.42	-0.64%	5,680
Jun 12, 2025	39.59	39.72	39.55	39.67	39.67	0.05%	12,311
Jun 11, 2025	39.72	39.77	39.54	39.65	39.65	0.03%	6,902
Jun 10, 2025	39.62	39.66	39.53	39.64	39.64	0.12%	9,072
Jun 9, 2025	39.49	39.63	39.49	39.59	39.59	0.08%	3,064
Jun 6, 2025	39.55	39.60	39.47	39.56	39.56	0.67%	7,586
Jun 5, 2025	39.39	39.56	39.28	39.30	39.30	-0.36%	12,216
Jun 4, 2025	39.47	39.50	39.42	39.44	39.44	0.06%	2,786
Jun 3, 2025	39.26	39.44	39.26	39.41	39.41	0.36%	4,940