DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	40.57	40.59	40.47	40.55	40.55	-0.10%	7,147
Jul 10, 2025	40.54	40.62	40.51	40.59	40.59	0.16%	204,896
Jul 9, 2025	40.51	40.56	40.42	40.52	40.52	0.33%	9,420
Jul 8, 2025	40.42	40.45	40.34	40.39	40.39	-0.02%	4,418
Jul 7, 2025	40.38	40.55	40.30	40.40	40.40	-0.41%	11,343
Jul 3, 2025	40.51	40.63	40.51	40.57	40.57	0.42%	4,990
Jul 2, 2025	40.38	40.44	40.29	40.40	40.40	0.30%	42,539
Jul 1, 2025	40.25	40.39	40.20	40.28	40.28	-0.14%	153,063
Jun 30, 2025	40.25	40.37	40.20	40.34	40.34	0.39%	18,459
Jun 27, 2025	40.19	40.30	40.05	40.18	40.18	0.16%	20,132
Jun 26, 2025	39.99	40.16	39.99	40.12	40.12	0.50%	28,086
Jun 25, 2025	39.93	39.96	39.87	39.92	39.92	-0.01%	4,449
Jun 24, 2025	39.92	39.98	39.77	39.92	39.92	0.66%	7,849
Jun 23, 2025	39.44	39.66	39.41	39.66	39.66	0.59%	6,489
Jun 20, 2025	39.57	39.57	39.38	39.43	39.43	-0.06%	7,029
Jun 18, 2025	39.49	39.64	39.41	39.45	39.45	-0.09%	9,377
Jun 17, 2025	39.61	39.66	39.43	39.48	39.48	-0.41%	8,934
Jun 16, 2025	39.56	39.77	39.56	39.65	39.65	0.58%	11,292
Jun 13, 2025	39.64	39.65	39.42	39.42	39.42	-0.64%	5,680
Jun 12, 2025	39.59	39.72	39.55	39.67	39.67	0.05%	12,311
Jun 11, 2025	39.72	39.77	39.54	39.65	39.65	0.03%	6,902
Jun 10, 2025	39.62	39.66	39.53	39.64	39.64	0.12%	9,072
Jun 9, 2025	39.49	39.63	39.49	39.59	39.59	0.08%	3,064
Jun 6, 2025	39.55	39.60	39.47	39.56	39.56	0.67%	7,586
Jun 5, 2025	39.39	39.56	39.28	39.30	39.30	-0.36%	12,216
Jun 4, 2025	39.47	39.50	39.42	39.44	39.44	0.06%	2,786
Jun 3, 2025	39.26	39.44	39.26	39.41	39.41	0.36%	4,940
Jun 2, 2025	39.08	39.31	39.07	39.27	39.27	0.36%	10,458
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