DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	46.83	46.87	46.80	46.84	46.84	0.32%	7,530
Oct 23, 2026	46.70	46.75	46.67	46.69	46.69	-0.26%	3,568
Oct 22, 2026	46.88	46.88	46.69	46.81	46.81	-0.42%	11,599
Oct 21, 2026	47.21	47.21	46.91	47.01	47.01	0.21%	14,377
Oct 20, 2026	46.79	46.98	46.79	46.91	46.91	0.02%	9,395
Oct 19, 2026	46.92	46.98	46.81	46.90	46.90	0.33%	12,708
Oct 16, 2026	47.00	47.02	46.72	46.75	46.75	-0.44%	8,895
Oct 15, 2026	46.85	47.00	46.78	46.95	46.95	0.17%	12,747
Oct 14, 2026	46.99	46.99	46.84	46.87	46.87	-0.37%	3,084
Oct 13, 2026	47.01	47.11	46.99	47.05	47.05	-	30,472
Oct 12, 2026	47.04	47.09	47.00	47.05	47.05	0.02%	3,708
Oct 9, 2026	47.02	47.09	46.93	47.04	47.04	0.27%	4,912
Oct 8, 2026	46.94	46.96	46.82	46.91	46.91	-0.15%	8,356
Oct 7, 2026	46.93	46.98	46.92	46.98	46.98	-0.11%	21,043
Oct 6, 2026	47.05	47.05	46.97	47.03	47.03	0.26%	5,695
Oct 5, 2026	46.90	46.91	46.85	46.91	46.91	0.29%	3,435
Oct 2, 2026	46.86	46.86	46.71	46.78	46.78	0.38%	15,514
Oct 1, 2026	46.55	46.66	46.51	46.60	46.60	-0.15%	10,643
Sep 30, 2026	46.71	46.79	46.67	46.67	46.67	0.15%	9,223
Sep 29, 2026	46.72	46.72	46.59	46.60	46.60	-0.18%	9,036
Sep 28, 2026	46.80	46.80	46.64	46.69	46.69	-0.22%	5,238
Sep 25, 2026	46.70	46.79	46.68	46.79	46.79	0.26%	440,380
Sep 24, 2026	46.60	46.73	46.55	46.67	46.67	0.01%	257,559
Sep 23, 2026	46.74	46.75	46.62	46.67	46.67	-0.26%	2,729
Sep 22, 2026	46.70	46.85	46.70	46.79	46.79	0.07%	12,304
Sep 21, 2026	46.68	46.78	46.64	46.76	46.76	0.56%	6,407
Sep 18, 2026	46.46	46.52	46.41	46.50	46.49	0.10%	3,261
Sep 17, 2026	46.53	46.61	46.41	46.45	46.45	0.47%	17,231
Sep 16, 2026	46.43	46.43	46.13	46.23	46.23	-0.17%	11,100
Sep 15, 2026	46.40	46.40	46.28	46.31	46.31	-0.25%	5,687
Sep 14, 2026	46.37	46.50	46.30	46.42	46.42	-0.14%	5,335
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