DJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	45.64	45.64	45.35	45.50	45.50	-0.03%	7,400
Jul 1, 2026	45.53	45.59	45.35	45.51	45.51	-0.02%	16,141
Jun 30, 2026	45.46	45.54	45.43	45.52	45.52	0.33%	12,457
Jun 29, 2026	45.26	45.41	45.20	45.38	45.38	1.10%	4,339
Jun 26, 2026	45.15	45.24	44.88	44.88	44.88	-0.64%	8,280
Jun 25, 2026	45.32	45.32	45.12	45.17	45.17	0.01%	8,015
Jun 24, 2026	45.23	45.37	45.13	45.17	45.17	-0.10%	6,747
Jun 23, 2026	45.28	45.37	45.17	45.21	45.21	-0.51%	11,318
Jun 22, 2026	45.39	45.53	45.37	45.44	45.44	-0.12%	16,722
Jun 18, 2026	45.45	45.56	45.41	45.50	45.50	0.45%	14,935
Jun 17, 2026	45.50	45.57	45.29	45.29	45.29	-0.53%	11,647
Jun 16, 2026	45.65	45.65	45.53	45.53	45.53	-0.11%	4,563
Jun 15, 2026	45.60	45.65	45.55	45.58	45.58	0.70%	15,667
Jun 12, 2026	45.18	45.31	45.15	45.26	45.26	0.20%	7,751
Jun 11, 2026	44.98	45.20	44.86	45.17	45.17	0.63%	7,505
Jun 10, 2026	45.11	45.15	44.88	44.89	44.89	-0.52%	8,793
Jun 9, 2026	45.32	45.32	44.76	45.12	45.12	-0.11%	6,404
Jun 8, 2026	45.25	45.34	45.17	45.17	45.17	-0.05%	13,884
Jun 5, 2026	45.54	45.54	45.17	45.20	45.19	-0.90%	11,735
Jun 4, 2026	45.54	45.65	45.45	45.60	45.60	0.19%	7,199
Jun 3, 2026	45.58	45.58	45.48	45.52	45.52	-0.19%	8,354
Jun 2, 2026	45.39	45.62	45.39	45.61	45.61	0.08%	36,626
Jun 1, 2026	45.45	45.59	45.45	45.57	45.57	0.08%	7,984
May 29, 2026	45.52	45.58	45.46	45.54	45.54	0.13%	12,031
May 28, 2026	45.39	45.52	45.39	45.48	45.48	0.17%	7,889
May 27, 2026	45.33	45.46	45.33	45.40	45.40	0.08%	10,896
May 26, 2026	45.38	45.41	45.28	45.37	45.37	0.17%	191,561
May 22, 2026	45.26	45.35	45.26	45.29	45.29	0.29%	2,560
May 21, 2026	45.07	45.30	45.07	45.16	45.16	-0.01%	9,562
May 20, 2026	45.10	45.20	45.01	45.17	45.17	0.37%	20,250