DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.72	39.72	39.35	39.38	39.38	-0.68%	25,018
Feb 20, 2025	39.69	39.71	39.55	39.65	39.65	-0.28%	43,624
Feb 19, 2025	39.72	39.76	39.64	39.76	39.76	0.08%	12,090
Feb 18, 2025	39.80	39.80	39.61	39.73	39.73	0.30%	78,017
Feb 14, 2025	39.69	39.71	39.59	39.61	39.61	-0.05%	131,566
Feb 13, 2025	39.49	39.66	39.44	39.63	39.63	0.61%	36,183
Feb 12, 2025	39.34	39.49	39.30	39.39	39.39	-0.23%	141,983
Feb 11, 2025	39.42	39.54	39.35	39.48	39.48	-0.10%	25,893
Feb 10, 2025	39.48	39.58	39.41	39.52	39.52	0.28%	336,178
Feb 7, 2025	39.55	39.58	39.34	39.41	39.41	-0.38%	604,960
Feb 6, 2025	39.56	39.59	39.46	39.56	39.56	0.13%	278,298
Feb 5, 2025	39.34	39.51	39.30	39.51	39.51	0.25%	84,344
Feb 4, 2025	39.32	39.43	39.27	39.41	39.41	0.33%	106,698
Feb 3, 2025	39.12	39.36	39.00	39.28	39.28	-0.36%	251,978
Jan 31, 2025	39.60	39.64	39.37	39.42	39.42	-0.23%	109,340
Jan 30, 2025	39.39	39.56	39.34	39.51	39.51	0.36%	185,811
Jan 29, 2025	39.40	39.45	39.29	39.37	39.37	-0.19%	86,348
Jan 28, 2025	39.28	39.51	39.23	39.44	39.44	0.29%	153,661
Jan 27, 2025	39.24	39.34	39.15	39.33	39.33	-0.63%	433,765
Jan 24, 2025	39.61	39.70	39.53	39.58	39.58	0.05%	81,566
Jan 23, 2025	39.47	39.59	39.42	39.56	39.56	0.18%	146,367
Jan 22, 2025	39.48	39.57	39.45	39.49	39.49	0.20%	266,919
Jan 21, 2025	39.33	39.43	39.24	39.41	39.41	0.43%	199,752
Jan 17, 2025	39.26	39.28	39.18	39.24	39.24	0.10%	358,756
Jan 16, 2025	39.28	39.28	39.15	39.20	39.20	0.04%	116,495
Jan 15, 2025	39.14	39.23	39.14	39.19	39.19	0.11%	10,880
Jan 14, 2025	39.14	39.22	39.14	39.14	39.14	-0.18%	68,103
Jan 13, 2025	39.20	39.23	39.18	39.21	39.21	0.08%	3,727
Jan 10, 2025	39.23	39.23	39.10	39.18	39.18	0.09%	21,423
Jan 8, 2025	39.10	39.18	39.10	39.15	39.15	0.12%	3,680
Jan 7, 2025	39.08	39.21	39.08	39.10	39.10	-0.09%	12,667
Jan 6, 2025	39.19	39.19	39.09	39.14	39.14	0.03%	48,748
Jan 3, 2025	39.16	39.17	39.07	39.13	39.13	0.12%	3,637
Jan 2, 2025	39.06	39.13	39.03	39.08	39.08	-	10,199
Dec 31, 2024	39.17	39.17	39.03	39.08	39.08	-0.01%	9,323
Dec 30, 2024	39.01	39.14	39.01	39.08	39.08	0.01%	8,187
Dec 27, 2024	39.11	39.11	39.02	39.08	39.08	0.04%	2,291
Dec 26, 2024	39.00	39.12	39.00	39.07	39.07	0.12%	5,414
Dec 24, 2024	39.00	39.09	38.99	39.02	39.02	-0.01%	4,490
Dec 23, 2024	38.95	39.03	38.93	39.03	39.03	0.18%	12,730
Dec 20, 2024	38.91	39.02	38.84	38.96	38.96	0.35%	5,342
Dec 19, 2024	38.98	38.98	38.82	38.82	38.82	0.03%	17,603
Dec 18, 2024	39.01	39.05	38.81	38.81	38.81	-0.49%	6,186
Dec 17, 2024	39.01	39.01	38.84	39.00	39.00	-	58,318
Dec 16, 2024	39.04	39.05	38.94	39.00	39.00	0.08%	1,769
Dec 13, 2024	38.96	39.05	38.94	38.97	38.97	-0.08%	6,749
Dec 12, 2024	38.95	39.04	38.95	39.00	39.00	0.03%	5,359
Dec 11, 2024	39.01	39.01	38.93	38.99	38.99	0.13%	5,609
Dec 10, 2024	38.93	39.01	38.91	38.94	38.94	-0.04%	7,019
Dec 9, 2024	38.93	39.00	38.91	38.96	38.96	0.09%	8,076
Dec 6, 2024	38.97	39.00	38.90	38.92	38.92	-0.05%	4,738
Dec 5, 2024	38.91	38.99	38.90	38.94	38.94	-	7,767
Dec 4, 2024	38.91	38.99	38.89	38.94	38.94	0.04%	4,776
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