DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	47.55	48.10	47.50	47.94	47.94	2.39%	213,031
Mar 11, 2026	46.30	46.82	45.78	46.82	46.82	1.56%	119,469
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%	837,418
Mar 6, 2026	45.77	46.64	45.77	46.39	46.39	4.46%	89,433
Mar 5, 2026	44.11	44.79	44.02	44.41	44.41	1.28%	42,800
Mar 4, 2026	43.69	43.96	43.59	43.85	43.85	0.48%	40,386
Mar 3, 2026	44.39	44.39	43.35	43.64	43.64	-0.02%	112,847
Mar 2, 2026	43.79	43.83	43.16	43.65	43.65	2.25%	153,827
Feb 27, 2026	42.61	42.70	42.44	42.69	42.69	1.35%	50,092
Feb 26, 2026	41.85	42.16	41.75	42.12	42.12	0.21%	23,116
Feb 25, 2026	42.04	42.33	41.96	42.03	42.03	0.12%	34,594
Feb 24, 2026	41.84	42.00	41.77	41.98	41.98	-0.12%	32,696
Feb 23, 2026	42.10	42.26	41.86	42.03	42.03	0.33%	42,888
Feb 20, 2026	41.59	41.89	41.43	41.89	41.89	1.09%	86,683
Feb 19, 2026	41.12	41.44	41.06	41.44	41.44	0.97%	37,550
Feb 18, 2026	40.74	41.07	40.74	41.04	41.04	2.40%	51,041
Feb 17, 2026	40.16	40.21	39.96	40.08	40.08	-1.55%	40,572
Feb 13, 2026	40.63	40.87	40.50	40.71	40.71	0.12%	52,590
Feb 12, 2026	41.39	41.47	40.62	40.66	40.66	-1.98%	43,097
Feb 11, 2026	41.46	41.53	41.21	41.48	41.48	0.63%	150,723
Feb 10, 2026	41.27	41.27	40.87	41.22	41.22	-0.05%	68,087
Feb 9, 2026	40.89	41.34	40.89	41.24	41.24	0.59%	134,084
Feb 6, 2026	40.88	41.38	40.88	41.00	41.00	0.76%	426,150
Feb 5, 2026	40.70	40.97	40.41	40.69	40.69	-1.69%	51,533
Feb 4, 2026	41.41	41.49	40.90	41.39	41.39	0.49%	125,324
Feb 3, 2026	40.89	41.24	40.80	41.19	41.19	2.87%	137,485
Feb 2, 2026	41.00	41.00	39.76	40.04	40.04	-5.70%	338,284
Jan 30, 2026	42.96	43.01	41.48	42.46	42.46	-3.08%	238,062
Jan 29, 2026	44.44	44.52	42.77	43.81	43.81	1.48%	207,682
Jan 28, 2026	42.90	43.26	42.79	43.17	43.17	1.08%	386,687
Jan 27, 2026	42.00	42.71	41.87	42.71	42.71	1.45%	111,340
Jan 26, 2026	42.10	42.54	41.91	42.10	42.10	1.13%	129,470
Jan 23, 2026	41.46	41.70	41.40	41.63	41.63	2.03%	146,694
Jan 22, 2026	40.91	40.98	40.76	40.80	40.80	0.12%	97,772
Jan 21, 2026	40.84	41.12	40.55	40.75	40.75	1.85%	227,543
Jan 20, 2026	40.17	40.20	40.01	40.01	40.01	2.14%	114,165
Jan 16, 2026	39.30	39.31	39.08	39.17	39.17	-0.31%	38,798
Jan 15, 2026	39.20	39.46	39.11	39.29	39.29	-0.88%	65,266
Jan 14, 2026	39.82	39.91	39.43	39.64	39.64	0.35%	49,890
Jan 13, 2026	39.49	39.74	39.46	39.50	39.50	0.66%	85,699
Jan 12, 2026	39.08	39.51	39.08	39.24	39.24	1.58%	103,620
Jan 9, 2026	38.70	39.07	38.63	38.63	38.63	0.26%	258,133
Jan 8, 2026	38.24	38.62	38.16	38.53	38.53	-	81,887
Jan 7, 2026	38.62	38.62	38.38	38.53	38.53	-0.82%	69,655
Jan 6, 2026	38.84	38.99	38.73	38.85	38.85	1.01%	35,555
Jan 5, 2026	38.21	38.56	38.21	38.46	38.46	2.10%	282,926
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