DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	38.93	38.97	38.87	38.93	38.93	0.03%	4,265
Dec 2, 2024	38.94	38.95	38.86	38.92	38.92	0.04%	5,183
Nov 29, 2024	38.90	38.90	38.85	38.90	38.90	0.08%	1,117
Nov 27, 2024	38.83	38.91	38.82	38.87	38.87	0.01%	8,672
Nov 26, 2024	38.82	38.87	38.81	38.87	38.87	0.14%	8,538
Nov 25, 2024	38.80	38.83	38.79	38.81	38.81	0.01%	4,977
Nov 22, 2024	38.75	38.84	38.74	38.81	38.81	0.23%	5,008
Nov 21, 2024	38.69	38.76	38.69	38.72	38.72	-0.01%	2,651
Nov 20, 2024	38.67	38.77	38.65	38.72	38.72	-0.04%	9,336
Nov 19, 2024	38.65	38.79	38.65	38.74	38.74	0.05%	4,146
Nov 18, 2024	38.66	38.73	38.66	38.72	38.72	0.12%	8,500
Nov 15, 2024	38.69	38.71	38.63	38.67	38.67	-0.18%	346,399
Nov 14, 2024	38.83	38.83	38.71	38.74	38.74	0.05%	3,446
Nov 13, 2024	38.71	38.79	38.69	38.72	38.72	-0.04%	9,188
Nov 12, 2024	38.83	38.83	38.69	38.74	38.74	0.06%	11,898
Nov 11, 2024	38.70	38.74	38.68	38.71	38.71	0.05%	6,101
Nov 8, 2024	38.70	38.74	38.68	38.69	38.69	0.01%	11,494
Nov 7, 2024	38.65	38.74	38.65	38.69	38.69	0.09%	7,131
Nov 6, 2024	38.57	38.68	38.56	38.65	38.65	0.64%	4,880
Nov 5, 2024	38.36	38.43	38.36	38.41	38.41	0.41%	3,314
Nov 4, 2024	38.27	38.35	38.25	38.25	38.25	-0.12%	5,063
Nov 1, 2024	38.28	38.36	38.26	38.30	38.30	0.15%	11,801
Oct 31, 2024	38.33	38.33	38.23	38.24	38.24	-0.44%	10,588
Oct 30, 2024	38.41	38.45	38.38	38.41	38.41	-0.07%	5,361
Oct 29, 2024	38.16	38.47	38.16	38.44	38.44	0.03%	15,771
Oct 28, 2024	38.43	38.47	38.38	38.42	38.42	0.15%	10,789
Oct 25, 2024	38.43	38.46	38.34	38.37	38.37	0.07%	3,147
Oct 24, 2024	38.35	38.44	38.31	38.34	38.34	-0.04%	136,669
Oct 23, 2024	38.44	38.46	38.29	38.36	38.36	-0.24%	22,964
Oct 22, 2024	38.35	38.46	38.35	38.45	38.45	0.15%	9,163
Oct 21, 2024	38.43	38.44	38.37	38.39	38.39	-0.05%	6,200
Oct 18, 2024	38.39	38.47	38.39	38.41	38.41	0.07%	3,732
Oct 17, 2024	38.35	38.40	38.33	38.39	38.39	0.12%	13,590
Oct 16, 2024	38.29	38.35	38.26	38.34	38.34	0.07%	8,948
Oct 15, 2024	38.37	38.38	38.27	38.31	38.31	-0.11%	4,464
Oct 14, 2024	38.31	38.39	38.31	38.36	38.36	0.16%	7,231
Oct 11, 2024	38.25	38.32	38.24	38.30	38.30	0.21%	14,373
Oct 10, 2024	38.20	38.23	38.17	38.22	38.22	-0.01%	4,058
Oct 9, 2024	38.13	38.25	38.13	38.22	38.22	0.14%	10,854
Oct 8, 2024	38.07	38.19	38.07	38.17	38.17	0.32%	6,222
Oct 7, 2024	38.09	38.13	38.00	38.04	38.04	-0.32%	7,874
Oct 4, 2024	38.10	38.17	38.04	38.17	38.17	0.41%	19,256
Oct 3, 2024	37.98	38.08	37.98	38.01	38.01	-0.18%	12,185
Oct 2, 2024	38.04	38.09	37.99	38.08	38.08	0.04%	3,424
Oct 1, 2024	38.08	38.14	37.99	38.06	38.06	-0.29%	5,631
Sep 30, 2024	38.08	38.18	38.07	38.18	38.18	0.13%	10,702
Sep 27, 2024	38.15	38.17	38.08	38.13	38.13	-0.06%	7,329
Sep 26, 2024	38.14	38.17	38.11	38.15	38.15	0.15%	5,625
Sep 25, 2024	38.12	38.15	38.08	38.09	38.09	-0.10%	10,674
Sep 24, 2024	38.06	38.14	38.06	38.13	38.13	0.04%	13,068
Sep 23, 2024	38.08	38.14	38.05	38.12	38.12	0.08%	27,358
Sep 20, 2024	38.03	38.15	37.99	38.08	38.08	0.01%	185,843
Sep 19, 2024	38.07	38.09	38.03	38.08	38.08	0.66%	4,234
Sep 18, 2024	37.89	37.98	37.83	37.83	37.83	-0.13%	6,691
Sep 17, 2024	37.93	37.98	37.84	37.88	37.88	-0.04%	7,521
Sep 16, 2024	37.84	37.90	37.80	37.90	37.90	0.15%	22,574
Sep 13, 2024	37.85	37.88	37.83	37.84	37.84	0.14%	3,040
Sep 12, 2024	37.64	37.79	37.64	37.79	37.79	0.27%	9,545
Sep 11, 2024	37.46	37.70	37.29	37.69	37.69	0.40%	19,467
Sep 10, 2024	37.45	37.54	37.41	37.54	37.54	0.22%	3,725
Sep 9, 2024	37.38	37.48	37.34	37.45	37.45	0.53%	23,653
Sep 6, 2024	37.55	37.56	37.24	37.26	37.26	-0.89%	19,841
Sep 5, 2024	37.58	37.63	37.44	37.59	37.59	0.11%	162,989
Sep 4, 2024	37.53	37.63	37.47	37.55	37.55	-0.03%	145,629
Sep 3, 2024	37.74	37.78	37.55	37.56	37.56	-0.87%	11,950
Aug 30, 2024	37.87	37.90	37.76	37.89	37.89	0.36%	4,883
Aug 29, 2024	37.79	37.84	37.72	37.75	37.75	0.03%	6,001
Aug 28, 2024	37.71	37.74	37.68	37.74	37.74	-0.16%	19,109
Aug 27, 2024	37.74	37.84	37.74	37.80	37.80	0.11%	20,872
Aug 26, 2024	37.78	37.83	37.72	37.76	37.76	-0.07%	13,669
Aug 23, 2024	37.73	37.82	37.70	37.79	37.79	0.48%	6,393
Aug 22, 2024	37.68	37.70	37.59	37.61	37.61	-0.28%	14,056
Aug 21, 2024	37.70	37.74	37.67	37.72	37.72	0.05%	8,822
Aug 20, 2024	37.78	37.78	37.65	37.70	37.70	-	12,266
Aug 19, 2024	37.59	37.70	37.59	37.70	37.70	0.27%	6,724
Aug 16, 2024	37.55	37.65	37.52	37.60	37.60	0.11%	7,093
Aug 15, 2024	37.49	37.58	37.49	37.55	37.55	0.52%	4,860
Aug 14, 2024	37.25	37.36	37.24	37.36	37.36	0.29%	5,901
Aug 13, 2024	37.11	37.25	37.11	37.25	37.25	0.78%	5,682
Aug 12, 2024	36.99	37.06	36.95	36.96	36.96	0.02%	14,316
Aug 9, 2024	36.82	36.96	36.81	36.96	36.96	0.39%	274,367
Aug 8, 2024	36.76	36.82	36.75	36.82	36.82	1.11%	2,616
Aug 7, 2024	36.87	36.87	36.41	36.41	36.41	-0.43%	14,199
Aug 6, 2024	36.59	36.77	36.51	36.57	36.57	0.60%	12,964
Aug 5, 2024	36.08	36.53	35.98	36.35	36.35	-1.32%	60,079
Aug 2, 2024	36.83	36.84	36.71	36.84	36.84	-0.93%	19,796
Aug 1, 2024	37.44	37.44	37.06	37.18	37.18	-0.57%	5,465
Jul 31, 2024	37.41	37.44	37.31	37.39	37.39	0.55%	1,713
Jul 30, 2024	37.32	37.32	37.10	37.19	37.19	-0.15%	4,918
Jul 29, 2024	37.27	37.29	37.19	37.24	37.24	0.17%	19,599
Jul 26, 2024	37.18	37.27	37.13	37.18	37.18	0.37%	131,656
Jul 25, 2024	37.10	37.27	37.04	37.04	37.04	-0.05%	12,321
Jul 24, 2024	37.21	37.23	37.06	37.06	37.06	-0.95%	4,898
Jul 23, 2024	37.49	37.51	37.42	37.42	37.42	-0.05%	2,185
Jul 22, 2024	37.36	37.46	37.36	37.44	37.44	0.44%	134,847
Jul 19, 2024	37.29	37.40	37.26	37.27	37.27	-0.24%	9,074
Jul 18, 2024	37.44	37.52	37.32	37.36	37.36	-0.24%	12,764
Jul 17, 2024	37.54	37.54	37.45	37.45	37.45	-0.37%	9,137
Jul 16, 2024	37.53	37.62	37.53	37.59	37.59	0.16%	62,386
Jul 15, 2024	37.63	37.63	37.51	37.53	37.53	0.03%	7,058