DJD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	58.78	58.84	58.53	58.66	58.66	-0.07%	34,580
Jan 14, 2026	58.27	58.74	58.27	58.70	58.70	0.78%	38,605
Jan 13, 2026	58.56	58.56	58.14	58.25	58.25	-0.57%	70,851
Jan 12, 2026	58.32	58.58	57.88	58.58	58.58	0.36%	28,829
Jan 9, 2026	58.14	58.50	58.14	58.37	58.37	0.34%	41,737
Jan 8, 2026	57.48	58.21	57.48	58.17	58.17	0.97%	32,328
Jan 7, 2026	58.18	58.18	57.55	57.61	57.61	-0.74%	80,625
Jan 6, 2026	57.70	58.08	57.63	58.04	58.04	0.57%	78,877
Jan 5, 2026	57.51	57.79	57.40	57.71	57.71	0.80%	38,258
Jan 2, 2026	57.18	57.31	56.69	57.25	57.25	0.19%	55,948
Dec 31, 2025	57.38	57.38	57.14	57.14	57.14	-0.42%	17,165
Dec 30, 2025	57.37	57.44	57.25	57.38	57.38	-0.10%	67,701
Dec 29, 2025	57.51	57.64	57.36	57.44	57.44	-0.16%	32,016
Dec 26, 2025	57.42	57.55	57.35	57.53	57.53	0.03%	23,447
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