DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.01	43.10	43.01	43.10	43.10	0.30%	157
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
Dec 2, 2025	42.90	42.93	42.85	42.89	42.89	0.12%	3,004
Dec 1, 2025	42.84	42.90	42.83	42.84	42.84	-0.07%	40,875
Nov 28, 2025	42.81	42.87	42.81	42.87	42.87	0.23%	977
Nov 26, 2025	42.76	42.81	42.74	42.77	42.77	0.26%	24,936
Nov 25, 2025	42.46	42.69	42.44	42.66	42.66	0.39%	11,555
Nov 24, 2025	42.32	42.50	42.26	42.50	42.50	0.92%	24,334
Nov 21, 2025	41.95	42.28	41.89	42.11	42.11	0.53%	10,254
Nov 20, 2025	42.52	42.58	41.89	41.89	41.89	-0.72%	5,859
Nov 19, 2025	42.20	42.30	42.11	42.19	42.19	0.11%	19,635
Nov 18, 2025	42.20	42.20	42.01	42.15	42.15	-0.29%	7,578
Nov 17, 2025	42.48	42.51	42.19	42.27	42.27	-0.41%	7,062
Nov 14, 2025	42.34	42.54	42.28	42.44	42.44	-0.06%	4,379
Nov 13, 2025	42.52	42.52	42.39	42.47	42.47	-0.52%	13,517
Nov 12, 2025	42.67	42.73	42.66	42.69	42.69	0.02%	9,732
Nov 11, 2025	42.65	42.68	42.59	42.68	42.68	0.07%	10,879
Nov 10, 2025	42.56	42.66	42.56	42.66	42.66	0.70%	4,807
Nov 7, 2025	42.20	42.36	42.11	42.36	42.36	-0.02%	4,108
Nov 6, 2025	42.48	42.50	42.32	42.37	42.37	-0.36%	16,396
Nov 5, 2025	42.27	42.57	42.27	42.52	42.52	0.25%	18,707
Nov 4, 2025	42.37	42.54	42.37	42.42	42.42	-0.38%	59,693
Nov 3, 2025	42.56	42.63	42.50	42.58	42.58	0.07%	23,955
Oct 31, 2025	42.59	42.63	42.46	42.55	42.55	0.10%	6,053
Oct 30, 2025	42.54	42.61	42.50	42.51	42.51	-0.16%	26,355
Oct 29, 2025	42.65	42.68	42.56	42.58	42.58	-0.15%	5,176
Oct 28, 2025	42.62	42.67	42.62	42.65	42.65	0.02%	4,185
Oct 27, 2025	42.61	42.66	42.58	42.64	42.64	0.29%	9,089
Oct 24, 2025	42.54	42.56	42.50	42.51	42.51	0.27%	5,298
Oct 23, 2025	42.34	42.41	42.28	42.40	42.39	0.32%	4,668
Oct 22, 2025	42.30	42.30	42.17	42.26	42.26	-0.24%	6,742
Oct 21, 2025	42.31	42.41	42.31	42.36	42.36	0.01%	3,766
Oct 20, 2025	42.19	42.36	42.19	42.36	42.36	0.57%	6,682
Oct 17, 2025	42.04	42.14	41.97	42.12	42.12	0.37%	6,524
Oct 16, 2025	42.25	42.25	41.90	41.96	41.96	-0.33%	15,594
Oct 15, 2025	42.25	42.25	42.00	42.10	42.10	0.07%	7,477
Oct 14, 2025	41.79	42.12	41.79	42.07	42.07	0.01%	13,005
Oct 13, 2025	42.03	42.11	42.00	42.06	42.06	0.62%	34,186
Oct 10, 2025	42.34	42.34	41.80	41.81	41.81	-1.10%	29,303
Oct 9, 2025	42.31	42.31	42.22	42.27	42.27	-0.12%	16,713
Oct 8, 2025	42.32	42.34	42.26	42.32	42.32	0.21%	7,334
Oct 7, 2025	42.22	42.28	42.21	42.23	42.23	-0.16%	11,384
Oct 6, 2025	42.26	42.33	42.25	42.30	42.30	0.13%	44,521
Oct 3, 2025	42.31	42.31	42.21	42.24	42.24	0.04%	8,565
Oct 2, 2025	42.33	42.33	42.17	42.23	42.23	0.01%	14,775
Oct 1, 2025	42.14	42.24	42.09	42.23	42.23	0.19%	22,913
Sep 30, 2025	42.06	42.15	42.04	42.15	42.14	0.11%	10,187
Sep 29, 2025	42.10	42.13	42.05	42.10	42.10	0.16%	14,004
Sep 26, 2025	42.02	42.04	41.94	42.03	42.03	0.18%	12,656