DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	35.37	35.42	34.99	35.03	35.03	-1.60%	16,316
Sep 16, 2025	35.50	35.60	35.50	35.60	35.60	0.79%	22,419
Sep 15, 2025	35.13	35.34	35.13	35.32	35.32	1.26%	39,084
Sep 12, 2025	34.93	35.04	34.86	34.88	34.88	0.64%	52,425
Sep 11, 2025	34.52	34.73	34.52	34.66	34.66	-0.26%	20,689
Sep 10, 2025	34.65	34.79	34.65	34.75	34.75	0.32%	49,989
Sep 9, 2025	34.80	34.87	34.59	34.64	34.64	-0.16%	63,113
Sep 8, 2025	34.61	34.71	34.57	34.69	34.69	0.85%	47,792
Sep 5, 2025	34.57	34.57	34.37	34.40	34.40	-0.41%	20,297
Sep 4, 2025	34.56	34.68	34.43	34.54	34.54	-0.49%	19,489
Sep 3, 2025	34.93	34.93	34.67	34.71	34.71	-0.43%	51,475
Sep 2, 2025	34.53	34.91	34.48	34.86	34.86	0.96%	194,815
Aug 29, 2025	34.21	34.53	34.21	34.53	34.53	1.02%	45,537
Aug 28, 2025	34.06	34.23	33.99	34.18	34.18	0.65%	15,784
Aug 27, 2025	33.83	34.02	33.83	33.96	33.96	0.06%	46,949
Aug 26, 2025	33.88	33.96	33.85	33.94	33.94	-0.29%	43,285
Aug 25, 2025	33.84	34.21	33.84	34.04	34.04	0.03%	31,535
Aug 22, 2025	33.77	34.07	33.77	34.03	34.03	0.53%	24,565
Aug 21, 2025	33.58	33.85	33.58	33.85	33.85	1.01%	60,470
Aug 20, 2025	33.34	33.52	33.34	33.51	33.51	0.84%	18,086
Aug 19, 2025	33.32	33.32	33.18	33.23	33.23	-0.92%	52,024
Aug 18, 2025	33.39	33.58	33.38	33.54	33.54	-0.10%	31,077
Aug 15, 2025	33.37	33.61	33.37	33.57	33.57	0.39%	32,199
Aug 14, 2025	33.42	33.45	33.27	33.44	33.44	-0.18%	58,326
Aug 13, 2025	33.55	33.60	33.35	33.50	33.50	0.18%	18,357
Aug 12, 2025	33.43	33.49	33.35	33.44	33.44	-0.41%	18,465
Aug 11, 2025	33.54	33.64	33.54	33.58	33.58	-	29,931
Aug 8, 2025	33.76	33.91	33.54	33.58	33.58	-0.18%	37,417
Aug 7, 2025	33.67	33.76	33.59	33.64	33.64	0.39%	35,414
Aug 6, 2025	33.71	33.75	33.46	33.51	33.51	0.21%	88,840
Aug 5, 2025	33.48	33.57	33.42	33.44	33.44	-0.29%	27,858
Aug 4, 2025	33.50	33.57	33.47	33.54	33.54	-0.22%	33,946
Aug 1, 2025	33.84	33.84	33.53	33.61	33.61	-0.44%	384,106
Jul 31, 2025	33.76	33.86	33.69	33.76	33.76	-0.59%	72,738
Jul 30, 2025	34.55	34.65	33.81	33.96	33.96	-2.50%	121,129
Jul 29, 2025	34.61	34.88	34.58	34.83	34.83	0.66%	31,225
Jul 28, 2025	34.72	34.76	34.48	34.60	34.60	0.03%	25,685
Jul 25, 2025	34.77	34.81	34.58	34.59	34.59	-1.11%	193,842
Jul 24, 2025	34.93	35.01	34.80	34.98	34.98	0.03%	71,843
Jul 23, 2025	35.04	35.05	34.90	34.97	34.97	-0.42%	21,194
Jul 22, 2025	34.98	35.14	34.91	35.12	35.12	0.13%	14,723
Jul 21, 2025	35.07	35.12	34.99	35.07	35.07	-0.54%	17,621
Jul 18, 2025	35.35	35.49	35.20	35.26	35.26	0.69%	30,998
Jul 17, 2025	34.81	35.03	34.78	35.02	35.02	0.53%	24,348
Jul 16, 2025	34.67	34.84	34.55	34.84	34.84	0.54%	11,484
Jul 15, 2025	34.59	34.72	34.59	34.65	34.65	0.05%	19,446
Jul 14, 2025	34.83	34.83	34.63	34.63	34.63	-0.55%	30,891
Jul 11, 2025	34.68	34.88	34.67	34.82	34.82	0.88%	80,428
Jul 10, 2025	34.37	34.53	34.37	34.52	34.52	0.48%	25,899
Jul 9, 2025	34.27	34.37	34.22	34.35	34.35	-0.23%	40,790