DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	39.12	39.20	38.98	39.13	39.13	-0.20%	3,953
May 29, 2025	39.34	39.34	39.09	39.21	39.21	0.34%	8,637
May 28, 2025	39.13	39.21	39.08	39.08	39.08	-0.29%	5,406
May 27, 2025	39.03	39.23	39.01	39.19	39.19	1.06%	12,375
May 23, 2025	38.70	38.85	38.70	38.78	38.78	-0.37%	75,706
May 22, 2025	38.90	39.07	38.90	38.92	38.92	0.08%	115,563
May 21, 2025	39.19	39.21	38.88	38.89	38.89	-0.92%	16,768
May 20, 2025	39.29	39.31	39.16	39.25	39.25	-0.21%	26,939
May 19, 2025	39.26	39.34	39.21	39.33	39.33	0.07%	12,999
May 16, 2025	39.16	39.35	39.16	39.31	39.31	0.35%	237,047
May 15, 2025	38.96	39.17	38.96	39.17	39.17	0.33%	17,887
May 14, 2025	39.07	39.13	39.01	39.04	39.04	-0.04%	15,416
May 13, 2025	39.03	39.13	39.01	39.06	39.06	0.55%	22,635
May 12, 2025	38.74	38.89	38.70	38.85	38.85	1.53%	19,263
May 9, 2025	38.34	38.34	38.19	38.26	38.26	-0.08%	7,452
May 8, 2025	38.23	38.48	38.19	38.29	38.29	0.21%	5,963
May 7, 2025	38.15	38.21	38.01	38.21	38.21	0.29%	10,796
May 6, 2025	38.10	38.17	38.02	38.10	38.10	-0.37%	26,985
May 5, 2025	38.21	38.34	38.20	38.24	38.24	-0.42%	4,269
May 2, 2025	38.25	38.42	38.24	38.40	38.40	0.87%	11,939
May 1, 2025	38.10	38.19	38.04	38.07	38.07	0.29%	18,853
Apr 30, 2025	37.99	37.99	37.51	37.96	37.96	0.17%	79,482
Apr 29, 2025	37.74	37.94	37.74	37.90	37.90	0.30%	15,050
Apr 28, 2025	37.85	37.86	37.57	37.78	37.78	-0.02%	20,070
Apr 25, 2025	37.60	37.79	37.53	37.79	37.79	0.49%	24,034
Apr 24, 2025	37.23	37.61	37.23	37.61	37.61	0.84%	15,703
Apr 23, 2025	37.46	37.59	37.22	37.29	37.29	0.76%	20,096
Apr 22, 2025	36.85	37.02	36.80	37.01	37.01	1.15%	13,482
Apr 21, 2025	36.68	36.68	36.40	36.59	36.59	-0.84%	14,230
Apr 17, 2025	37.03	37.07	36.90	36.90	36.90	0.03%	15,081
Apr 16, 2025	37.09	37.13	36.70	36.89	36.89	-1.18%	30,946
Apr 15, 2025	37.37	37.47	37.28	37.33	37.33	-0.13%	33,565
Apr 14, 2025	37.51	37.53	37.21	37.38	37.38	0.48%	42,643
Apr 11, 2025	37.04	37.29	36.79	37.20	37.20	0.74%	40,695
Apr 10, 2025	37.14	37.14	36.41	36.93	36.93	-1.31%	63,602
Apr 9, 2025	35.99	37.57	35.98	37.42	37.42	3.80%	22,375
Apr 8, 2025	36.82	36.88	35.83	36.05	36.05	-0.11%	16,656
Apr 7, 2025	35.69	36.57	35.47	36.09	36.09	-0.50%	103,329
Apr 4, 2025	36.79	36.80	36.27	36.27	36.27	-2.76%	86,986
Apr 3, 2025	37.62	37.62	37.30	37.30	37.30	-2.43%	20,733
Apr 2, 2025	37.84	38.25	37.84	38.23	38.23	0.42%	17,493
Apr 1, 2025	37.89	38.09	37.78	38.07	38.07	0.26%	28,652
Mar 31, 2025	37.58	38.02	37.58	37.97	37.97	0.24%	82,679
Mar 28, 2025	38.23	38.23	37.79	37.88	37.88	-0.94%	23,041
Mar 27, 2025	38.27	38.34	38.20	38.24	38.24	-0.23%	24,156
Mar 26, 2025	38.52	38.53	38.22	38.33	38.33	-0.44%	28,762
Mar 25, 2025	38.48	38.59	38.47	38.50	38.50	-0.08%	29,413
Mar 24, 2025	38.36	38.56	38.36	38.53	38.53	0.89%	22,108
Mar 21, 2025	38.04	38.19	37.94	38.19	38.19	0.05%	15,710
Mar 20, 2025	38.10	38.32	38.07	38.17	38.17	-0.16%	19,613