DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	38.14	38.29	38.06	38.23	38.23	0.71%	17,569
Mar 18, 2025	38.08	38.10	37.90	37.96	37.96	-0.63%	86,267
Mar 17, 2025	38.08	38.32	38.08	38.20	38.20	0.39%	38,604
Mar 14, 2025	37.85	38.06	37.78	38.05	38.05	0.98%	75,288
Mar 13, 2025	37.75	37.85	37.57	37.69	37.69	-0.54%	108,929
Mar 12, 2025	37.99	38.00	37.84	37.89	37.89	0.05%	25,661
Mar 11, 2025	37.95	38.07	37.76	37.87	37.87	-0.37%	42,335
Mar 10, 2025	38.23	38.26	37.86	38.01	38.01	-1.30%	23,057
Mar 7, 2025	38.57	38.59	38.21	38.51	38.51	0.08%	22,161
Mar 6, 2025	38.47	38.67	38.36	38.48	38.48	-0.81%	24,682
Mar 5, 2025	38.58	38.84	38.48	38.80	38.80	0.57%	24,804
Mar 4, 2025	38.63	38.85	38.45	38.58	38.58	-0.73%	41,814
Mar 3, 2025	39.22	39.22	38.71	38.86	38.86	-0.77%	26,715
Feb 28, 2025	38.85	39.17	38.79	39.16	39.16	0.72%	21,683
Feb 27, 2025	39.12	39.21	38.87	38.88	38.88	-0.84%	29,056