DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	43.68	43.73	43.60	43.71	43.71	0.23%	301,508
Jan 15, 2026	43.73	43.73	43.60	43.61	43.61	-0.05%	49,026
Jan 14, 2026	43.67	43.67	43.58	43.63	43.63	-	12,327
Jan 13, 2026	43.62	43.66	43.58	43.63	43.63	0.12%	9,684
Jan 12, 2026	43.60	43.67	43.56	43.58	43.58	-0.08%	17,992
Jan 9, 2026	43.57	43.64	43.57	43.62	43.61	0.11%	24,512
Jan 8, 2026	43.59	43.59	43.54	43.57	43.56	0.01%	153,803
Jan 7, 2026	43.56	43.58	43.55	43.56	43.56	-	7,464
Jan 6, 2026	43.48	43.58	43.48	43.56	43.56	0.11%	7,454
Jan 5, 2026	43.45	43.56	43.45	43.51	43.51	0.16%	58,522
Jan 2, 2026	43.54	43.54	43.42	43.44	43.44	0.06%	10,665
Dec 31, 2025	43.48	43.48	43.40	43.42	43.42	-0.17%	45,069
Dec 30, 2025	43.48	43.49	43.45	43.49	43.49	0.02%	8,023
Dec 29, 2025	43.44	43.48	43.43	43.48	43.48	0.09%	14,464
Dec 26, 2025	43.43	43.47	43.42	43.44	43.44	0.09%	8,103
Dec 24, 2025	43.37	43.45	43.37	43.40	43.40	0.02%	41,347
Dec 23, 2025	43.35	43.39	43.35	43.39	43.39	0.15%	3,413
Dec 22, 2025	43.27	43.34	43.27	43.32	43.32	0.28%	8,442
Dec 19, 2025	43.21	43.24	43.09	43.20	43.20	0.28%	53,638
Dec 18, 2025	43.05	43.14	43.00	43.08	43.08	0.47%	6,306
Dec 17, 2025	42.97	42.99	42.88	42.88	42.88	-0.52%	6,746
Dec 16, 2025	43.05	43.14	42.97	43.10	43.10	0.07%	9,398
Dec 15, 2025	43.09	43.10	43.03	43.07	43.07	-0.05%	15,972
Dec 12, 2025	43.15	43.22	43.01	43.09	43.09	-0.19%	16,150
Dec 11, 2025	43.10	43.19	43.10	43.18	43.18	0.17%	25,896
Dec 10, 2025	43.08	43.15	42.98	43.10	43.10	0.19%	9,774
Dec 9, 2025	43.02	43.05	43.01	43.02	43.02	0.02%	5,074
Dec 8, 2025	43.00	43.04	42.97	43.01	43.01	-0.06%	2,278
Dec 5, 2025	43.09	43.09	43.00	43.04	43.04	0.15%	3,285
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