DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	46.48	46.49	46.33	46.49	-	-	42
Sep 11, 2026	46.49	46.54	46.42	46.49	46.49	0.45%	124,805
Sep 10, 2026	46.26	46.32	46.25	46.28	46.28	-0.19%	6,298
Sep 9, 2026	46.49	46.49	46.36	46.37	46.37	-0.28%	4,525
Sep 8, 2026	46.64	46.64	46.46	46.50	46.50	-0.23%	7,112
Sep 4, 2026	46.61	46.62	46.54	46.61	46.61	-0.01%	5,849
Sep 3, 2026	46.51	46.66	46.48	46.61	46.61	0.37%	5,898
Sep 2, 2026	46.41	46.50	46.39	46.44	46.44	0.24%	4,629
Sep 1, 2026	46.34	46.43	46.28	46.33	46.33	-0.31%	3,904
Aug 31, 2026	46.49	46.52	46.39	46.48	46.48	-0.01%	7,332
Aug 28, 2026	46.50	46.62	46.47	46.48	46.48	-0.01%	3,169
Aug 27, 2026	46.42	46.53	46.39	46.49	46.49	0.20%	33,812
Aug 26, 2026	46.25	46.44	46.25	46.39	46.39	0.06%	19,507
Aug 25, 2026	46.42	46.42	46.32	46.37	46.37	0.09%	6,201
Aug 24, 2026	46.31	46.37	46.26	46.33	46.33	-0.05%	7,614
Aug 21, 2026	46.41	46.41	46.33	46.35	46.35	0.16%	3,824
Aug 20, 2026	46.29	46.34	46.28	46.28	46.28	-0.22%	5,109
Aug 19, 2026	46.33	46.46	46.33	46.38	46.38	0.10%	9,946
Aug 18, 2026	46.38	46.39	46.28	46.34	46.34	-0.16%	7,803
Aug 17, 2026	46.50	46.51	46.35	46.41	46.41	-0.11%	6,419
Aug 14, 2026	46.48	46.51	46.42	46.46	46.46	0.04%	9,129
Aug 13, 2026	46.44	46.49	46.42	46.44	46.44	0.11%	2,146
Aug 12, 2026	46.38	46.42	46.32	46.39	46.39	0.16%	14,912
Aug 11, 2026	46.35	46.37	46.28	46.32	46.32	-0.09%	5,782
Aug 10, 2026	46.36	46.37	46.32	46.36	46.36	0.04%	2,412
Aug 7, 2026	46.35	46.35	46.28	46.34	46.34	0.18%	2,471
Aug 6, 2026	46.28	46.30	46.24	46.25	46.25	-0.06%	5,411
Aug 5, 2026	46.26	46.34	46.24	46.28	46.28	-0.01%	9,613
Aug 4, 2026	46.22	46.30	46.07	46.28	46.28	0.55%	4,529
Aug 3, 2026	45.92	46.07	45.83	46.03	46.03	0.44%	10,205
Jul 31, 2026	45.80	45.83	45.56	45.83	45.83	0.37%	11,933
Jul 30, 2026	45.54	45.66	45.43	45.66	45.66	0.82%	7,073
Jul 29, 2026	45.40	45.59	45.29	45.29	45.29	-0.64%	8,829
Jul 28, 2026	45.51	45.66	45.46	45.58	45.58	0.11%	13,868
Jul 27, 2026	45.66	45.66	45.41	45.53	45.53	0.11%	10,858
Jul 24, 2026	45.47	45.63	45.47	45.48	45.48	0.04%	6,528
Jul 23, 2026	45.53	45.53	45.41	45.46	45.46	-0.59%	6,247
Jul 22, 2026	45.76	45.78	45.70	45.73	45.73	0.06%	6,360
Jul 21, 2026	45.62	45.77	45.62	45.70	45.70	0.32%	26,472
Jul 20, 2026	45.74	45.74	45.56	45.56	45.56	-0.02%	13,035
Jul 17, 2026	45.62	45.69	45.53	45.57	45.57	-0.43%	7,733
Jul 16, 2026	45.81	45.84	45.70	45.76	45.76	-0.14%	8,663
Jul 15, 2026	45.89	45.89	45.77	45.83	45.83	0.25%	9,672
Jul 14, 2026	45.77	45.82	45.70	45.71	45.71	0.11%	7,250
Jul 13, 2026	45.74	45.75	45.62	45.66	45.66	-0.28%	8,851
Jul 10, 2026	45.76	45.84	45.66	45.79	45.79	0.17%	7,449
Jul 9, 2026	45.55	45.76	45.55	45.71	45.71	0.33%	3,370
Jul 8, 2026	45.45	45.58	45.45	45.56	45.56	-0.08%	6,634
Jul 7, 2026	45.73	45.73	45.51	45.60	45.60	-0.13%	14,925
Jul 6, 2026	45.55	45.66	45.55	45.66	45.66	0.34%	17,110