DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	50.24	51.01	50.24	50.81	50.81	1.30%	186,749
May 1, 2026	50.24	50.24	49.85	50.16	50.16	-0.54%	97,028
Apr 30, 2026	50.03	50.43	49.98	50.43	50.43	0.38%	140,508
Apr 29, 2026	49.99	50.28	49.88	50.24	50.24	1.82%	36,840
Apr 28, 2026	49.29	49.34	49.01	49.34	49.34	0.84%	44,544
Apr 27, 2026	48.80	49.11	48.80	48.93	48.93	0.74%	23,637
Apr 24, 2026	48.49	48.60	48.25	48.57	48.57	-0.33%	68,453
Apr 23, 2026	48.15	48.75	48.15	48.73	48.73	1.11%	66,952
Apr 22, 2026	48.20	48.41	48.12	48.20	48.20	0.85%	25,485
Apr 21, 2026	47.17	47.90	47.17	47.79	47.79	1.36%	43,273
Apr 20, 2026	46.97	47.32	46.93	47.15	47.15	0.99%	90,125
Apr 17, 2026	46.42	46.73	46.09	46.69	46.69	-1.97%	59,727
Apr 16, 2026	47.31	47.88	47.31	47.63	47.63	0.76%	41,901
Apr 15, 2026	47.21	47.44	47.15	47.27	47.27	-0.08%	42,128
Apr 14, 2026	47.41	47.45	47.07	47.31	47.31	0.11%	43,846
Apr 13, 2026	47.86	47.88	47.20	47.26	47.26	1.13%	91,278
Apr 10, 2026	46.97	47.16	46.69	46.73	46.73	-0.66%	57,842
Apr 9, 2026	47.23	47.45	46.63	47.04	47.04	0.49%	114,459
Apr 8, 2026	46.32	46.83	46.28	46.81	46.81	-4.23%	93,919
Apr 7, 2026	49.39	49.43	48.62	48.88	48.88	-0.37%	121,462
Apr 6, 2026	49.10	49.35	48.80	49.06	49.06	0.33%	81,434
Apr 2, 2026	49.01	49.02	48.49	48.90	48.90	2.69%	268,749
Apr 1, 2026	47.61	47.80	47.31	47.62	47.62	-1.08%	165,019
Mar 31, 2026	48.29	48.58	47.83	48.14	48.14	0.08%	222,475
Mar 30, 2026	48.08	48.21	47.92	48.10	48.10	0.78%	60,264
Mar 27, 2026	47.22	47.82	47.20	47.73	47.73	2.62%	75,430
Mar 26, 2026	46.58	46.86	46.47	46.51	46.51	0.65%	40,160
Mar 25, 2026	45.53	46.25	45.53	46.21	46.21	0.04%	31,953
Mar 24, 2026	45.98	46.38	45.92	46.19	46.19	1.49%	69,290
Mar 23, 2026	46.03	46.03	45.20	45.51	45.51	-3.87%	164,456
Mar 20, 2026	47.25	47.64	47.03	47.34	47.34	0.06%	98,445
Mar 19, 2026	47.41	47.80	46.94	47.31	47.31	-1.56%	108,440
Mar 18, 2026	47.59	48.06	47.40	48.06	48.06	1.48%	75,695
Mar 17, 2026	47.31	47.42	47.09	47.36	47.36	1.09%	81,110
Mar 16, 2026	47.47	47.51	46.68	46.85	46.85	-1.82%	241,490
Mar 13, 2026	47.45	47.87	47.26	47.72	47.72	-0.46%	91,330
Mar 12, 2026	47.55	48.10	47.50	47.94	47.94	2.39%	213,033
Mar 11, 2026	46.30	46.82	45.78	46.82	46.82	1.56%	119,502
Mar 10, 2026	46.21	46.26	44.54	46.10	46.10	1.03%	264,919
Mar 9, 2026	47.90	48.22	44.91	45.63	45.63	-1.64%	837,443
Mar 6, 2026	45.77	46.64	45.77	46.39	46.39	4.46%	89,433