DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	37.89	37.89	37.54	37.67	37.67	0.16%	73,645
Dec 31, 2025	37.97	38.02	37.55	37.61	37.61	-1.83%	106,106
Dec 30, 2025	38.61	38.61	38.31	38.31	38.31	0.92%	26,339
Dec 29, 2025	38.12	38.17	37.87	37.96	37.96	-2.32%	59,047
Dec 26, 2025	38.68	38.86	38.65	38.86	38.86	1.46%	13,798
Dec 24, 2025	38.28	38.35	38.09	38.30	38.30	-0.03%	36,667
Dec 23, 2025	37.95	38.31	37.78	38.31	38.31	1.62%	96,327
Dec 22, 2025	37.66	37.70	37.56	37.70	37.70	1.32%	40,258
Dec 19, 2025	37.08	37.31	37.08	37.21	37.21	0.68%	14,818
Dec 18, 2025	37.26	37.28	36.89	36.96	36.96	-0.94%	34,294
Dec 17, 2025	37.15	37.32	37.10	37.31	37.31	1.36%	22,561
Dec 16, 2025	37.22	37.22	36.70	36.81	36.81	-1.05%	105,599
Dec 15, 2025	37.35	37.69	37.04	37.20	37.20	-0.37%	30,043
Dec 12, 2025	37.84	37.84	37.21	37.34	37.34	-1.32%	148,915
Dec 11, 2025	37.63	37.84	37.56	37.84	37.84	0.26%	182,036
Dec 10, 2025	37.59	37.81	37.45	37.74	37.74	0.64%	39,978
Dec 9, 2025	37.55	37.74	37.50	37.50	37.50	-0.66%	53,197
Dec 8, 2025	38.11	38.11	37.72	37.75	37.75	-1.76%	77,522
Dec 5, 2025	38.47	38.77	38.42	38.43	38.43	0.88%	32,175
Dec 4, 2025	37.74	38.12	37.74	38.09	38.09	0.28%	40,603
Dec 3, 2025	38.00	38.13	37.94	37.99	37.99	0.44%	31,689
Dec 2, 2025	38.01	38.01	37.73	37.82	37.82	-0.55%	27,074
Dec 1, 2025	37.90	38.08	37.84	38.03	38.03	0.56%	90,983
Nov 28, 2025	37.74	37.84	37.49	37.82	37.82	1.80%	28,258
Nov 26, 2025	36.80	37.17	36.80	37.15	37.15	1.53%	31,432
Nov 25, 2025	36.44	36.59	36.33	36.59	36.59	-0.54%	56,358
Nov 24, 2025	36.35	36.81	36.35	36.79	36.79	0.52%	37,369
Nov 21, 2025	36.38	36.77	36.34	36.60	36.60	-0.22%	77,975
Nov 20, 2025	37.17	37.17	36.65	36.68	36.68	-1.24%	30,341
Nov 19, 2025	37.33	37.34	37.02	37.14	37.14	-0.38%	25,074
Nov 18, 2025	37.11	37.31	36.89	37.28	37.28	0.65%	49,052
Nov 17, 2025	37.06	37.26	36.91	37.04	37.04	-0.30%	21,126
Nov 14, 2025	37.07	37.41	37.04	37.15	37.15	-0.75%	43,973
Nov 13, 2025	37.77	37.77	37.42	37.43	37.43	-0.43%	244,978
Nov 12, 2025	37.48	37.62	37.44	37.59	37.59	-0.03%	54,225
Nov 11, 2025	37.36	37.66	37.36	37.60	37.60	0.97%	37,812
Nov 10, 2025	36.91	37.29	36.84	37.24	37.24	1.80%	83,757
Nov 7, 2025	36.53	36.58	36.48	36.58	36.58	0.30%	21,374
Nov 6, 2025	36.56	36.60	36.30	36.47	36.47	-0.19%	45,733
Nov 5, 2025	36.58	36.73	36.54	36.54	36.54	0.11%	22,526
Nov 4, 2025	36.50	36.62	36.42	36.50	36.50	-1.03%	19,258
Nov 3, 2025	36.70	36.93	36.52	36.88	36.88	0.90%	27,036
Oct 31, 2025	36.40	36.57	36.31	36.55	36.55	0.63%	27,512
Oct 30, 2025	36.00	36.36	35.97	36.32	36.32	0.67%	19,686
Oct 29, 2025	36.19	36.38	35.99	36.08	36.08	0.36%	99,255
Oct 28, 2025	35.93	36.09	35.91	35.95	35.95	-0.77%	33,198
Oct 27, 2025	36.37	36.42	36.19	36.23	36.23	-0.52%	28,515
Oct 24, 2025	36.57	36.60	36.42	36.42	36.42	-0.49%	233,932
Oct 23, 2025	36.67	36.80	36.57	36.60	36.60	1.19%	53,603
Oct 22, 2025	35.99	36.25	35.90	36.17	36.17	0.64%	40,883