DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	46.90	46.90	46.66	46.85	-	-	2,195
Jul 15, 2026	46.72	46.88	46.47	46.85	46.85	0.56%	22,624
Jul 14, 2026	46.57	46.59	46.33	46.59	46.59	1.17%	31,802
Jul 13, 2026	45.40	46.05	45.34	46.05	46.05	2.11%	26,818
Jul 10, 2026	44.99	45.23	44.99	45.10	45.10	-0.35%	24,368
Jul 9, 2026	45.46	45.51	45.18	45.26	45.26	-0.64%	372,007
Jul 8, 2026	45.43	45.78	45.26	45.55	45.55	1.27%	63,325
Jul 7, 2026	44.37	45.06	44.37	44.98	44.98	0.65%	39,010
Jul 6, 2026	44.34	44.69	44.25	44.69	44.69	2.52%	68,893
Jul 2, 2026	43.60	43.74	43.45	43.59	43.59	0.16%	33,469
Jul 1, 2026	43.67	43.87	43.48	43.52	43.52	-0.43%	70,380
Jun 30, 2026	43.71	43.87	43.57	43.71	43.71	0.95%	54,024
Jun 29, 2026	43.40	43.46	43.28	43.30	43.30	-0.80%	49,770
Jun 26, 2026	43.64	43.74	43.51	43.65	43.65	-0.75%	57,348
Jun 25, 2026	43.34	44.04	43.32	43.98	43.98	1.90%	91,668
Jun 24, 2026	43.34	43.41	43.03	43.16	43.16	-2.06%	93,720
Jun 23, 2026	44.01	44.23	44.00	44.07	44.07	-1.45%	44,970
Jun 22, 2026	44.88	44.91	44.62	44.72	44.72	-0.64%	28,701
Jun 18, 2026	44.90	45.09	44.55	45.01	45.01	-0.40%	46,273
Jun 17, 2026	45.52	46.02	45.11	45.19	45.19	-0.68%	246,426
Jun 16, 2026	45.34	45.58	45.23	45.50	45.50	-0.44%	55,152
Jun 15, 2026	45.57	45.75	45.56	45.70	45.70	-0.63%	22,472
Jun 12, 2026	46.12	46.38	45.98	45.99	45.99	-0.58%	41,628
Jun 11, 2026	46.50	46.75	46.13	46.26	46.26	-0.81%	139,370
Jun 10, 2026	46.66	46.99	46.60	46.64	46.64	-0.02%	184,270
Jun 9, 2026	47.05	47.05	46.34	46.65	46.65	-1.29%	354,262
Jun 8, 2026	47.25	47.49	47.24	47.26	47.26	0.23%	350,647
Jun 5, 2026	47.92	47.92	47.14	47.15	47.15	-2.86%	67,964
Jun 4, 2026	48.62	48.69	48.29	48.54	48.54	-1.20%	33,536
Jun 3, 2026	49.20	49.22	49.04	49.13	49.13	0.02%	31,145
Jun 2, 2026	48.97	49.14	48.84	49.12	49.12	0.39%	23,776
Jun 1, 2026	48.92	49.21	48.73	48.93	48.93	1.12%	61,847
May 29, 2026	48.64	48.66	48.14	48.39	48.39	-0.74%	103,528
May 28, 2026	48.41	48.78	48.00	48.75	48.75	1.25%	80,757
May 27, 2026	48.07	48.43	47.97	48.15	48.15	-1.57%	62,591
May 26, 2026	49.13	49.35	48.84	48.92	48.92	-1.17%	102,197
May 22, 2026	49.62	49.87	49.37	49.50	49.50	-0.68%	62,976
May 21, 2026	50.62	50.65	49.56	49.84	49.84	-0.84%	43,760
May 20, 2026	50.88	50.90	49.99	50.26	50.26	-2.01%	84,238
May 19, 2026	51.25	51.37	51.01	51.29	51.29	0.63%	41,316
May 18, 2026	50.69	51.45	50.69	50.97	50.97	1.01%	98,723
May 15, 2026	50.34	50.53	50.24	50.46	50.46	-0.67%	28,869
May 14, 2026	50.67	50.84	50.55	50.80	50.80	-0.97%	42,400
May 13, 2026	51.51	51.73	51.23	51.30	51.30	-0.66%	33,098
May 12, 2026	51.12	51.64	51.05	51.64	51.64	1.83%	84,075
May 11, 2026	50.23	50.79	50.18	50.71	50.71	2.78%	136,465
May 8, 2026	49.25	49.53	49.25	49.34	49.34	0.10%	24,487
May 7, 2026	48.56	49.42	48.40	49.29	49.29	-0.02%	150,521
May 6, 2026	49.47	49.52	49.16	49.30	49.30	-2.45%	74,910
May 5, 2026	50.76	50.77	50.41	50.54	50.54	-0.53%	149,067