DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	42.61	42.66	42.58	42.64	42.64	0.29%	9,089
Oct 24, 2025	42.54	42.56	42.50	42.51	42.51	0.27%	5,298
Oct 23, 2025	42.34	42.41	42.28	42.40	42.40	0.32%	4,668
Oct 22, 2025	42.30	42.30	42.17	42.26	42.26	-0.24%	6,742
Oct 21, 2025	42.31	42.41	42.31	42.36	42.36	0.01%	3,766
Oct 20, 2025	42.19	42.36	42.19	42.36	42.36	0.57%	6,682
Oct 17, 2025	42.04	42.14	41.97	42.12	42.12	0.37%	6,524
Oct 16, 2025	42.25	42.25	41.90	41.96	41.96	-0.33%	15,594
Oct 15, 2025	42.25	42.25	42.00	42.10	42.10	0.07%	7,477
Oct 14, 2025	41.79	42.12	41.79	42.07	42.07	0.01%	13,005
Oct 13, 2025	42.03	42.11	42.00	42.06	42.06	0.62%	34,186
Oct 10, 2025	42.34	42.34	41.80	41.81	41.81	-1.10%	29,303
Oct 9, 2025	42.31	42.31	42.22	42.27	42.27	-0.12%	16,713
Oct 8, 2025	42.32	42.34	42.26	42.32	42.32	0.21%	7,334
Oct 7, 2025	42.22	42.28	42.21	42.23	42.23	-0.16%	11,384
Oct 6, 2025	42.26	42.33	42.25	42.30	42.30	0.13%	44,521
Oct 3, 2025	42.31	42.31	42.21	42.24	42.24	0.04%	8,565
Oct 2, 2025	42.33	42.33	42.17	42.23	42.23	0.01%	14,775
Oct 1, 2025	42.14	42.24	42.09	42.23	42.23	0.19%	22,913
Sep 30, 2025	42.06	42.15	42.04	42.15	42.15	0.11%	10,187
Sep 29, 2025	42.10	42.13	42.05	42.10	42.10	0.16%	14,004
Sep 26, 2025	42.02	42.04	41.94	42.03	42.03	0.18%	12,656
Sep 25, 2025	41.91	41.96	41.82	41.96	41.96	-0.03%	43,805
Sep 24, 2025	42.05	42.05	41.93	41.97	41.97	-0.07%	38,267
Sep 23, 2025	42.09	42.12	41.97	42.00	42.00	-0.25%	5,055
Sep 22, 2025	42.05	42.13	42.03	42.11	42.11	0.14%	4,271
Sep 19, 2025	42.08	42.08	41.98	42.05	42.05	0.14%	18,436
Sep 18, 2025	42.03	42.07	41.96	41.99	41.99	0.24%	6,794
Sep 17, 2025	41.97	41.97	41.85	41.89	41.89	-0.02%	5,179
Sep 16, 2025	41.91	41.93	41.88	41.90	41.90	-0.03%	19,246
Sep 15, 2025	41.93	41.95	41.89	41.91	41.91	0.07%	7,677
Sep 12, 2025	41.83	41.91	41.83	41.88	41.88	0.04%	9,928
Sep 11, 2025	41.81	41.88	41.81	41.87	41.87	0.35%	4,704
Sep 10, 2025	41.80	41.80	41.66	41.72	41.72	0.17%	6,235
Sep 9, 2025	41.63	41.71	41.57	41.65	41.65	0.15%	7,492
Sep 8, 2025	41.60	41.62	41.56	41.59	41.59	0.11%	6,161
Sep 5, 2025	41.69	41.69	41.44	41.54	41.54	-0.07%	10,963
Sep 4, 2025	41.46	41.58	41.46	41.57	41.57	0.41%	122,158
Sep 3, 2025	41.36	41.44	41.28	41.40	41.40	0.27%	14,435
Sep 2, 2025	41.19	41.29	41.09	41.29	41.29	-0.31%	12,104
Aug 29, 2025	41.44	41.46	41.39	41.42	41.42	-0.35%	15,988
Aug 28, 2025	41.48	41.56	41.48	41.56	41.56	0.15%	10,331
Aug 27, 2025	41.42	41.52	41.42	41.50	41.50	0.19%	18,982
Aug 26, 2025	41.39	41.44	41.32	41.42	41.42	0.24%	8,005
Aug 25, 2025	41.38	41.47	41.32	41.32	41.32	-0.29%	18,203
Aug 22, 2025	41.23	41.49	41.23	41.44	41.44	0.81%	4,797
Aug 21, 2025	41.06	41.14	41.06	41.11	41.11	-0.09%	8,936
Aug 20, 2025	41.20	41.20	40.99	41.15	41.15	-0.15%	21,526
Aug 19, 2025	41.32	41.33	41.17	41.21	41.21	-0.24%	11,828
Aug 18, 2025	41.29	41.36	41.29	41.31	41.31	-	50,816