DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.08%	5,400
Oct 29, 2024	38.16	38.47	38.16	38.44	38.44	0.05%	15,800
Oct 28, 2024	38.43	38.47	38.38	38.42	38.42	0.13%	10,800
Oct 25, 2024	38.43	38.45	38.34	38.37	38.37	0.08%	3,147
Oct 24, 2024	38.35	38.44	38.31	38.34	38.34	-0.05%	136,700
Oct 23, 2024	38.44	38.46	38.29	38.36	38.36	-0.23%	23,000
Oct 22, 2024	38.35	38.46	38.35	38.45	38.45	0.16%	9,200
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	0.05%	3,732
Oct 17, 2024	38.35	38.40	38.33	38.39	38.39	0.13%	13,600
Oct 16, 2024	38.29	38.35	38.26	38.34	38.34	0.08%	8,948
Oct 15, 2024	38.37	38.38	38.27	38.31	38.31	-0.10%	4,500
Oct 14, 2024	38.31	38.39	38.31	38.35	38.35	0.13%	7,231
Oct 11, 2024	38.25	38.32	38.24	38.30	38.30	0.21%	14,400
Oct 10, 2024	38.20	38.23	38.17	38.22	38.22	-	4,100
Oct 9, 2024	38.13	38.25	38.13	38.22	38.22	0.13%	10,900
Oct 8, 2024	38.07	38.19	38.07	38.17	38.17	0.34%	6,222
Oct 7, 2024	38.09	38.13	38.00	38.04	38.04	-0.31%	7,900
Oct 4, 2024	38.10	38.16	38.04	38.16	38.16	0.39%	19,300
Oct 3, 2024	37.98	38.08	37.98	38.01	38.01	-0.18%	12,200
Oct 2, 2024	38.04	38.09	37.99	38.08	38.08	0.05%	3,424
Oct 1, 2024	38.08	38.14	37.99	38.06	38.06	-0.29%	5,631
Sep 30, 2024	38.08	38.17	38.07	38.17	38.17	0.10%	10,702
Sep 27, 2024	38.15	38.17	38.08	38.13	38.13	-0.05%	7,329
Sep 26, 2024	38.14	38.17	38.11	38.15	38.15	0.16%	5,625
Sep 25, 2024	38.12	38.15	38.08	38.09	38.09	-0.10%	10,700
Sep 24, 2024	38.06	38.14	38.06	38.13	38.13	0.03%	13,100
Sep 23, 2024	38.08	38.14	38.05	38.12	38.12	0.11%	27,400
Sep 20, 2024	38.03	38.15	37.99	38.08	38.08	-	185,879
Sep 19, 2024	38.07	38.09	38.03	38.08	38.08	0.66%	4,234
Sep 18, 2024	37.89	37.98	37.83	37.83	37.83	-0.13%	6,791
Sep 17, 2024	37.92	37.98	37.84	37.88	37.88	-0.05%	7,521
Sep 16, 2024	37.84	37.90	37.80	37.90	37.90	0.16%	22,600
Sep 13, 2024	37.85	37.88	37.83	37.84	37.84	0.13%	3,040
Sep 12, 2024	37.64	37.79	37.64	37.79	37.79	0.27%	9,545
Sep 11, 2024	37.46	37.70	37.29	37.69	37.69	0.40%	19,500
Sep 10, 2024	37.45	37.54	37.41	37.54	37.54	0.24%	3,725
Sep 9, 2024	37.38	37.48	37.34	37.45	37.45	0.51%	23,700
Sep 6, 2024	37.55	37.56	37.24	37.26	37.26	-0.88%	19,841
Sep 5, 2024	37.58	37.63	37.44	37.59	37.59	0.11%	163,000
Sep 4, 2024	37.53	37.63	37.47	37.55	37.55	-0.03%	145,629
Sep 3, 2024	37.74	37.78	37.55	37.56	37.56	-0.87%	12,000
Aug 30, 2024	37.87	37.90	37.76	37.89	37.89	0.37%	4,900
Aug 29, 2024	37.79	37.84	37.72	37.75	37.75	0.03%	6,001
Aug 28, 2024	37.71	37.74	37.67	37.74	37.74	-0.16%	19,109
Aug 27, 2024	37.74	37.84	37.74	37.80	37.80	0.11%	20,900
Aug 26, 2024	37.78	37.83	37.72	37.76	37.76	-0.08%	13,700
Aug 23, 2024	37.73	37.82	37.70	37.79	37.79	0.48%	6,400
Aug 22, 2024	37.68	37.70	37.59	37.61	37.61	-0.29%	14,100
Aug 21, 2024	37.70	37.74	37.67	37.72	37.72	0.08%	8,822
Aug 20, 2024	37.78	37.78	37.65	37.69	37.69	-0.03%	12,300
Aug 19, 2024	37.59	37.70	37.59	37.70	37.70	0.27%	6,724
Aug 16, 2024	37.55	37.65	37.52	37.60	37.60	0.13%	7,100
Aug 15, 2024	37.49	37.58	37.49	37.55	37.55	0.51%	4,900
Aug 14, 2024	37.25	37.36	37.24	37.36	37.36	0.30%	5,901
Aug 13, 2024	37.11	37.25	37.11	37.25	37.25	0.78%	5,700
Aug 12, 2024	36.99	37.06	36.95	36.96	36.96	-	14,316
Aug 9, 2024	36.82	36.96	36.81	36.96	36.96	0.38%	274,400
Aug 8, 2024	36.76	36.82	36.75	36.82	36.82	1.13%	2,616
Aug 7, 2024	36.87	36.87	36.41	36.41	36.41	-0.44%	14,200
Aug 6, 2024	36.59	36.77	36.51	36.57	36.57	0.61%	13,000
Aug 5, 2024	36.08	36.53	35.98	36.35	36.35	-1.33%	60,100
Aug 2, 2024	36.83	36.84	36.71	36.84	36.84	-0.91%	19,800
Aug 1, 2024	37.44	37.44	37.06	37.18	37.18	-0.56%	5,500
Jul 31, 2024	37.41	37.44	37.31	37.39	37.39	0.54%	1,713
Jul 30, 2024	37.32	37.32	37.10	37.19	37.19	-0.13%	4,918
Jul 29, 2024	37.27	37.29	37.19	37.24	37.24	0.16%	19,600
Jul 26, 2024	37.18	37.27	37.13	37.18	37.18	0.38%	131,700
Jul 25, 2024	37.10	37.27	37.04	37.04	37.04	-0.05%	12,321
Jul 24, 2024	37.21	37.23	37.06	37.06	37.06	-0.96%	4,900
Jul 23, 2024	37.49	37.51	37.42	37.42	37.42	-0.03%	2,200
Jul 22, 2024	37.35	37.46	37.35	37.43	37.43	0.43%	134,847
Jul 19, 2024	37.29	37.40	37.26	37.27	37.27	-0.24%	9,074
Jul 18, 2024	37.44	37.52	37.32	37.36	37.36	-0.24%	12,764
Jul 17, 2024	37.54	37.54	37.45	37.45	37.45	-0.37%	9,137
Jul 16, 2024	37.53	37.62	37.53	37.59	37.59	0.16%	62,386
Jul 15, 2024	37.63	37.63	37.51	37.53	37.53	0.03%	7,058
Jul 12, 2024	37.51	37.58	37.51	37.52	37.52	0.19%	2,893
Jul 11, 2024	37.54	37.54	37.40	37.45	37.45	-0.16%	7,830
Jul 10, 2024	37.46	37.51	37.42	37.51	37.51	0.27%	8,455
Jul 9, 2024	37.50	37.50	37.39	37.41	37.41	0.03%	6,854
Jul 8, 2024	37.42	37.42	37.36	37.40	37.40	0.05%	8,926
Jul 5, 2024	37.39	37.40	37.31	37.38	37.38	0.19%	6,956
Jul 3, 2024	37.32	37.33	37.26	37.31	37.31	0.13%	13,767
Jul 2, 2024	37.20	37.27	37.15	37.26	37.26	0.27%	29,235
Jul 1, 2024	37.17	37.18	37.08	37.16	37.16	0.05%	128,689
Jun 28, 2024	37.24	37.28	37.10	37.14	37.14	-0.03%	10,438
Jun 27, 2024	37.10	37.19	37.10	37.15	37.15	-	11,494
Jun 26, 2024	37.10	37.15	37.06	37.15	37.15	0.13%	8,143
Jun 25, 2024	37.10	37.13	37.03	37.10	37.10	0.13%	26,630
Jun 24, 2024	37.08	37.13	37.05	37.05	37.05	-0.08%	147,489
Jun 21, 2024	37.02	37.13	37.02	37.08	37.08	0.03%	12,233
Jun 20, 2024	37.13	37.18	37.01	37.07	37.07	-0.16%	46,020
Jun 18, 2024	37.14	37.15	37.09	37.13	37.13	0.11%	20,196
Jun 17, 2024	36.99	37.15	36.97	37.09	37.09	0.30%	5,656
Jun 14, 2024	36.99	37.00	36.93	36.98	36.98	-0.03%	193,635
Jun 13, 2024	37.00	37.01	36.90	36.99	36.99	-	36,112
Jun 12, 2024	37.03	37.03	36.90	36.99	36.99	0.46%	39,476
Jun 11, 2024	36.72	36.84	36.71	36.82	36.82	0.11%	4,208