DJD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	57.42	57.55	57.35	57.40	-	-0.21%	18,096
Dec 24, 2025	57.05	57.52	57.05	57.52	57.52	0.78%	11,452
Dec 23, 2025	56.92	57.14	56.92	57.07	57.07	-0.01%	19,254
Dec 22, 2025	56.78	57.13	56.78	57.08	57.08	-0.27%	42,529
Dec 19, 2025	57.24	57.55	57.20	57.23	56.85	-0.38%	16,635
Dec 18, 2025	57.57	57.76	57.37	57.45	57.06	-0.28%	36,274
Dec 17, 2025	57.60	57.80	57.50	57.61	57.22	0.09%	80,073
Dec 16, 2025	58.08	58.08	57.41	57.56	57.17	-0.98%	249,415
Dec 15, 2025	58.07	58.22	57.90	58.13	57.74	0.35%	31,012
Dec 12, 2025	57.83	58.09	57.70	57.93	57.54	0.31%	29,277
Dec 11, 2025	57.43	57.83	57.43	57.75	57.36	0.95%	22,421
Dec 10, 2025	56.76	57.28	56.62	57.21	56.82	0.93%	18,274
Dec 9, 2025	57.19	57.19	56.68	56.68	56.30	-0.67%	16,676
Dec 8, 2025	57.40	57.40	56.98	57.06	56.68	-0.59%	22,261
Dec 5, 2025	57.74	57.91	57.38	57.40	57.01	-0.47%	12,517
Dec 4, 2025	57.77	57.91	57.51	57.67	57.28	-0.23%	33,880
Dec 3, 2025	57.29	57.88	57.29	57.80	57.41	1.03%	24,968
Dec 2, 2025	57.31	57.31	57.00	57.21	56.83	-0.21%	25,747
Dec 1, 2025	57.67	57.81	57.33	57.33	56.95	-0.86%	39,533
Nov 28, 2025	57.52	57.84	57.52	57.83	57.44	0.38%	17,524
Nov 26, 2025	57.28	57.75	57.28	57.61	57.23	0.42%	23,938
Nov 25, 2025	56.77	57.38	56.77	57.37	56.99	1.50%	31,109
Nov 24, 2025	56.77	56.77	56.41	56.53	56.15	-0.09%	27,601
Nov 21, 2025	55.99	56.96	55.92	56.58	56.20	1.45%	22,902
Nov 20, 2025	56.46	56.57	55.74	55.77	55.39	-0.61%	25,663
Nov 19, 2025	56.20	56.28	55.90	56.11	55.73	-0.30%	31,712
Nov 18, 2025	56.05	56.41	55.89	56.28	55.90	-0.01%	17,407
Nov 17, 2025	56.69	56.89	56.24	56.29	55.91	-0.77%	26,807
Nov 14, 2025	56.66	56.87	56.31	56.72	56.34	-0.37%	20,374
Nov 13, 2025	57.16	57.48	56.87	56.93	56.55	-0.42%	45,662
Nov 12, 2025	56.96	57.28	56.96	57.17	56.79	0.63%	23,397
Nov 11, 2025	55.86	56.81	55.86	56.81	56.43	1.93%	18,895
Nov 10, 2025	55.57	55.74	55.31	55.74	55.36	0.46%	18,891
Nov 7, 2025	55.37	55.51	55.23	55.48	55.11	0.29%	28,648
Nov 6, 2025	55.22	55.41	55.15	55.32	54.95	-0.21%	23,050
Nov 5, 2025	54.98	55.52	54.98	55.43	55.06	0.93%	11,418
Nov 4, 2025	54.96	55.12	54.83	54.92	54.55	-0.25%	19,574
Nov 3, 2025	55.76	55.76	54.98	55.06	54.69	-1.20%	14,594
Oct 31, 2025	55.41	55.88	55.41	55.73	55.36	0.13%	18,515
Oct 30, 2025	55.44	56.01	55.31	55.66	55.29	-0.16%	24,283
Oct 29, 2025	56.05	56.11	55.51	55.75	55.38	-0.38%	22,203
Oct 28, 2025	56.06	56.26	55.89	55.96	55.59	-0.14%	10,167
Oct 27, 2025	55.86	56.04	55.74	56.04	55.66	0.43%	18,640
Oct 24, 2025	55.72	55.90	55.66	55.80	55.43	0.67%	10,700
Oct 23, 2025	55.48	55.58	55.40	55.43	55.06	-0.29%	6,863
Oct 22, 2025	55.69	55.86	55.51	55.59	55.22	-0.34%	13,434
Oct 21, 2025	55.55	55.87	55.54	55.78	55.41	0.47%	29,876
Oct 20, 2025	55.15	55.52	55.15	55.52	55.15	0.95%	16,571
Oct 17, 2025	54.58	55.11	54.58	55.00	54.63	0.73%	21,722
Oct 16, 2025	54.90	54.98	54.50	54.60	54.23	-0.49%	10,477