JDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.16	35.16	35.06	35.06	35.06	0.16%	2,122
Dec 4, 2025	35.11	35.11	34.97	35.00	35.00	0.29%	306
Dec 3, 2025	34.90	35.05	34.85	34.90	34.90	0.47%	4,183
Dec 2, 2025	34.74	34.74	34.74	34.74	34.74	0.26%	196
Dec 1, 2025	34.65	34.65	34.65	34.65	34.65	-0.41%	315
Nov 28, 2025	34.71	34.79	34.71	34.79	34.79	0.30%	545
Nov 26, 2025	34.69	34.71	34.68	34.68	34.68	1.34%	305
Nov 25, 2025	34.04	34.40	34.04	34.22	34.22	0.77%	1,837
Nov 24, 2025	33.91	33.96	33.91	33.96	33.96	0.40%	465
Nov 21, 2025	33.83	33.83	33.83	33.83	33.83	1.63%	133
Nov 20, 2025	34.02	34.02	33.28	33.28	33.28	-1.42%	428
Nov 19, 2025	33.86	33.86	33.76	33.76	33.76	-0.71%	399
Nov 18, 2025	33.95	34.13	33.95	34.00	34.00	-1.14%	825
Nov 17, 2025	34.52	34.52	34.35	34.40	34.40	-1.15%	1,460
Nov 14, 2025	34.77	34.79	34.77	34.79	34.79	-0.19%	100
Nov 13, 2025	35.57	35.57	34.79	34.86	34.86	-0.99%	808
Nov 12, 2025	35.22	35.40	35.18	35.21	35.21	0.69%	3,409
Nov 11, 2025	34.85	34.97	34.85	34.97	34.97	0.79%	793
Nov 10, 2025	34.52	34.80	34.46	34.69	34.69	1.68%	1,938
Nov 7, 2025	33.91	34.12	33.89	34.12	34.12	0.13%	4,077
Nov 6, 2025	34.13	34.13	34.03	34.08	34.08	0.05%	739
Nov 5, 2025	33.99	34.34	33.99	34.06	34.06	0.77%	705
Nov 4, 2025	33.88	33.92	33.80	33.80	33.80	-1.49%	1,563
Nov 3, 2025	34.17	34.34	34.17	34.31	34.31	0.28%	1,520
Oct 31, 2025	34.21	34.22	34.11	34.22	34.22	0.25%	3,091
Oct 30, 2025	33.99	34.25	33.99	34.13	34.13	0.01%	1,347
Oct 29, 2025	34.29	34.39	34.13	34.13	34.12	0.03%	4,775
Oct 28, 2025	34.10	34.19	34.07	34.11	34.11	-0.28%	6,647
Oct 27, 2025	34.15	34.21	34.10	34.21	34.21	0.28%	2,835
Oct 24, 2025	34.17	34.17	34.02	34.12	34.12	0.38%	3,210
Oct 23, 2025	34.08	34.08	33.93	33.99	33.99	0.36%	7,268
Oct 22, 2025	33.81	33.91	33.81	33.87	33.87	0.10%	3,782
Oct 21, 2025	33.83	33.87	33.72	33.83	33.83	-1.23%	17,416
Oct 20, 2025	34.21	34.25	34.20	34.25	34.25	0.94%	13,665
Oct 17, 2025	33.91	33.94	33.72	33.93	33.93	-0.57%	10,367
Oct 16, 2025	34.28	34.33	34.07	34.13	34.12	0.25%	11,028
Oct 15, 2025	33.99	34.04	33.94	34.04	34.04	0.77%	3,650
Oct 14, 2025	33.56	33.91	33.50	33.78	33.78	-0.28%	11,031
Oct 13, 2025	33.65	33.88	33.65	33.88	33.88	0.95%	723
Oct 10, 2025	34.15	34.15	33.46	33.56	33.56	-1.58%	99,698
Oct 9, 2025	34.55	34.55	34.06	34.10	34.10	-0.74%	22,156
Oct 8, 2025	34.39	35.04	34.27	34.35	34.35	0.33%	30,424
Oct 7, 2025	34.24	34.30	34.21	34.24	34.23	-0.74%	24,259
Oct 6, 2025	34.39	34.49	34.39	34.49	34.49	0.66%	3,365
Oct 3, 2025	34.26	34.27	34.26	34.27	34.26	0.87%	174
Oct 2, 2025	33.86	33.97	33.86	33.97	33.97	0.30%	662
Oct 1, 2025	33.87	33.87	33.87	33.87	33.87	0.24%	35
Sep 30, 2025	33.67	33.79	33.60	33.79	33.79	0.48%	2,073
Sep 29, 2025	33.58	33.63	33.58	33.63	33.63	0.78%	470
Sep 26, 2025	33.37	33.37	33.37	33.37	33.37	0.93%	68