DJD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	52.15	52.28	51.91	52.25	52.25	0.48%	16,083
Nov 19, 2024	51.88	52.07	51.75	52.00	52.00	-0.46%	13,013
Nov 18, 2024	52.16	52.31	52.16	52.24	52.24	-0.02%	11,455
Nov 15, 2024	52.14	52.25	51.98	52.25	52.25	-0.19%	18,541
Nov 14, 2024	52.50	52.50	52.18	52.35	52.35	-0.01%	8,576
Nov 13, 2024	52.19	52.41	52.15	52.35	52.35	0.47%	13,307
Nov 12, 2024	52.66	52.66	52.11	52.11	52.11	-0.70%	22,959
Nov 11, 2024	52.54	52.86	52.48	52.48	52.48	0.24%	20,173
Nov 8, 2024	52.16	52.47	52.08	52.35	52.35	0.52%	8,916
Nov 7, 2024	52.25	52.25	51.99	52.08	52.08	-0.14%	32,437
Nov 6, 2024	52.21	52.24	51.93	52.16	52.16	2.27%	49,915
Nov 5, 2024	50.71	51.05	50.66	51.00	51.00	0.33%	14,527
Nov 4, 2024	50.94	50.97	50.54	50.83	50.83	-0.02%	14,278
Nov 1, 2024	51.09	51.36	50.84	50.84	50.84	-0.16%	88,279
Oct 31, 2024	50.82	51.08	50.82	50.92	50.92	-0.04%	14,021
Oct 30, 2024	51.00	51.24	50.94	50.94	50.94	-0.40%	15,882
Oct 29, 2024	51.25	51.47	51.15	51.15	51.15	-0.72%	13,547
Oct 28, 2024	51.38	51.54	51.38	51.52	51.52	0.56%	8,598
Oct 25, 2024	51.88	51.88	51.23	51.23	51.23	-1.11%	20,964
Oct 24, 2024	52.08	52.08	51.60	51.80	51.80	-0.94%	18,237
Oct 23, 2024	52.22	52.38	51.97	52.29	52.29	-0.48%	13,733
Oct 22, 2024	52.50	52.59	52.33	52.54	52.54	-0.37%	21,942
Oct 21, 2024	53.29	53.29	52.74	52.74	52.74	-1.02%	8,898
Oct 18, 2024	53.21	53.30	53.02	53.28	53.28	0.03%	10,041
Oct 17, 2024	53.22	53.27	53.09	53.27	53.27	0.40%	12,946
Oct 16, 2024	52.73	53.11	52.72	53.06	53.06	0.60%	9,525
Oct 15, 2024	52.84	53.10	52.67	52.74	52.74	-0.19%	12,202
Oct 14, 2024	52.63	52.84	52.54	52.84	52.84	0.33%	18,947
Oct 11, 2024	52.37	52.68	52.37	52.67	52.67	0.84%	15,560
Oct 10, 2024	52.42	52.42	52.12	52.23	52.23	-0.30%	12,266
Oct 9, 2024	51.77	52.43	51.77	52.38	52.38	1.06%	14,304
Oct 8, 2024	51.81	51.91	51.64	51.83	51.83	0.22%	9,712
Oct 7, 2024	52.12	52.14	51.69	51.72	51.72	-1.02%	15,937
Oct 4, 2024	52.14	52.25	51.93	52.25	52.25	0.42%	16,791
Oct 3, 2024	52.06	52.11	51.90	52.03	52.03	-0.44%	13,235
Oct 2, 2024	52.25	52.35	52.12	52.26	52.26	-0.25%	24,117
Oct 1, 2024	52.38	52.48	52.23	52.39	52.39	-0.38%	30,302
Sep 30, 2024	52.39	52.59	52.00	52.59	52.59	0.34%	9,949
Sep 27, 2024	52.31	52.71	52.31	52.41	52.41	0.11%	28,277
Sep 26, 2024	51.96	52.35	51.96	52.35	52.35	0.98%	23,513
Sep 25, 2024	52.30	52.30	51.81	51.84	51.84	-0.38%	18,629
Sep 24, 2024	52.01	52.30	52.01	52.04	52.04	0.23%	19,620
Sep 23, 2024	51.92	51.97	51.84	51.92	51.92	-0.59%	14,140
Sep 20, 2024	51.90	52.23	51.85	52.23	51.86	0.40%	11,223
Sep 19, 2024	52.13	52.15	51.86	52.02	51.65	0.67%	20,930
Sep 18, 2024	51.69	51.95	51.60	51.67	51.31	-0.12%	10,537
Sep 17, 2024	51.91	51.99	51.61	51.73	51.37	-0.36%	24,151
Sep 16, 2024	51.66	51.92	51.63	51.92	51.55	1.11%	18,437
Sep 13, 2024	51.04	51.38	51.04	51.36	50.99	0.85%	15,845
Sep 12, 2024	50.72	50.94	50.59	50.92	50.56	0.33%	10,221
Sep 11, 2024	50.58	50.75	49.84	50.75	50.39	0.22%	5,596
Sep 10, 2024	50.51	50.64	50.29	50.64	50.28	0.01%	11,773
Sep 9, 2024	50.27	50.87	50.27	50.63	50.27	1.14%	7,058
Sep 6, 2024	50.62	50.85	50.05	50.07	49.71	-0.86%	23,119
Sep 5, 2024	50.92	50.92	50.41	50.50	50.14	-0.78%	11,998
Sep 4, 2024	51.07	51.21	50.74	50.90	50.53	-0.25%	13,548
Sep 3, 2024	51.29	51.45	51.00	51.03	50.66	-1.18%	10,895
Aug 30, 2024	51.29	51.64	51.10	51.64	51.27	0.65%	7,246
Aug 29, 2024	51.10	51.36	50.91	51.30	50.94	0.74%	8,445
Aug 28, 2024	50.91	51.08	50.69	50.92	50.56	-0.18%	13,756
Aug 27, 2024	51.01	51.12	50.94	51.02	50.65	0.09%	14,811
Aug 26, 2024	50.80	51.15	50.80	50.97	50.61	0.45%	20,627
Aug 23, 2024	50.36	50.74	50.36	50.74	50.38	1.14%	11,852
Aug 22, 2024	50.47	50.47	50.09	50.17	49.81	-0.36%	16,055
Aug 21, 2024	50.24	50.38	50.12	50.35	49.99	0.42%	16,847
Aug 20, 2024	50.04	50.17	50.04	50.14	49.78	0.04%	7,055
Aug 19, 2024	49.95	50.17	49.95	50.12	49.76	0.42%	15,063
Aug 16, 2024	49.58	49.93	49.58	49.91	49.56	0.48%	18,604
Aug 15, 2024	49.70	49.80	49.54	49.67	49.32	0.99%	11,987
Aug 14, 2024	48.81	49.24	48.81	49.18	48.83	0.54%	8,471
Aug 13, 2024	48.65	48.92	48.45	48.92	48.57	0.84%	17,333
Aug 12, 2024	48.91	48.91	48.43	48.51	48.17	-0.61%	14,466
Aug 9, 2024	48.69	48.91	48.64	48.81	48.46	-0.10%	10,668
Aug 8, 2024	48.18	48.86	48.18	48.86	48.51	1.66%	6,590
Aug 7, 2024	48.58	48.83	48.06	48.06	47.72	-0.70%	11,105
Aug 6, 2024	48.03	48.84	48.03	48.40	48.06	0.88%	19,382
Aug 5, 2024	47.99	48.24	47.77	47.98	47.64	-2.21%	39,694
Aug 2, 2024	49.41	49.45	48.69	49.07	48.72	-1.18%	16,619
Aug 1, 2024	50.12	50.12	49.42	49.65	49.30	-0.80%	24,927
Jul 31, 2024	49.99	50.39	49.89	50.05	49.69	0.24%	28,934
Jul 30, 2024	49.63	49.98	49.63	49.93	49.58	0.45%	7,737
Jul 29, 2024	49.94	49.94	49.55	49.71	49.35	-0.29%	13,151
Jul 26, 2024	48.93	49.85	48.93	49.85	49.49	2.96%	41,775
Jul 25, 2024	48.06	48.78	48.06	48.42	48.07	0.40%	51,456
Jul 24, 2024	48.32	48.48	48.10	48.23	47.88	-0.22%	8,234
Jul 23, 2024	48.42	48.54	48.32	48.33	47.99	-0.49%	18,674
Jul 22, 2024	48.64	48.65	48.25	48.57	48.22	-0.24%	12,790
Jul 19, 2024	49.11	49.14	48.68	48.69	48.34	-1.04%	18,074
Jul 18, 2024	49.43	49.82	49.17	49.20	48.85	-0.85%	18,341
Jul 17, 2024	48.97	49.66	48.97	49.62	49.27	1.21%	22,800
Jul 16, 2024	48.41	49.03	48.41	49.03	48.68	1.40%	24,268
Jul 15, 2024	48.50	48.59	48.35	48.36	48.01	0.06%	13,707
Jul 12, 2024	48.17	48.60	48.12	48.33	47.98	0.64%	17,632
Jul 11, 2024	47.79	48.11	47.67	48.02	47.68	0.56%	14,534
Jul 10, 2024	47.27	47.75	47.21	47.75	47.41	1.23%	34,254
Jul 9, 2024	47.25	47.49	47.17	47.17	46.83	-0.32%	19,412
Jul 8, 2024	47.38	47.61	47.23	47.32	46.98	-0.02%	16,954
Jul 5, 2024	47.38	47.38	47.08	47.33	46.99	-0.07%	14,084
Jul 3, 2024	47.29	47.46	47.28	47.36	47.03	0.01%	17,496
Jul 2, 2024	47.28	47.36	47.12	47.36	47.02	0.05%	17,944