DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	36.53	36.58	36.48	36.58	36.58	0.30%	21,364
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%	22,212
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
Oct 21, 2025	36.10	36.10	35.76	35.94	35.94	-1.83%	22,154
Oct 20, 2025	36.23	36.66	36.23	36.61	36.61	2.06%	46,361
Oct 17, 2025	36.00	36.00	35.69	35.87	35.87	-0.47%	20,788
Oct 16, 2025	36.07	36.22	35.94	36.04	36.04	0.51%	56,770
Oct 15, 2025	35.85	35.90	35.77	35.86	35.86	0.61%	15,917
Oct 14, 2025	35.41	35.76	35.41	35.64	35.64	-0.45%	12,743
Oct 13, 2025	35.70	35.88	35.67	35.80	35.80	1.50%	31,268
Oct 10, 2025	35.62	35.69	35.09	35.27	35.27	-1.54%	77,601
Oct 9, 2025	36.47	36.47	35.73	35.82	35.82	-1.07%	15,608
Oct 8, 2025	36.28	36.28	36.18	36.21	36.21	0.38%	30,849
Oct 7, 2025	36.05	36.10	35.91	36.07	36.07	0.45%	16,313
Oct 6, 2025	35.82	35.97	35.82	35.91	35.91	0.90%	59,968
Oct 3, 2025	35.64	35.74	35.57	35.59	35.59	0.39%	39,365
Oct 2, 2025	35.71	35.71	35.37	35.45	35.45	-0.45%	45,500
Oct 1, 2025	35.34	35.65	35.34	35.61	35.61	0.48%	25,415
Sep 30, 2025	35.29	35.44	35.29	35.44	35.44	-0.01%	97,645
Sep 29, 2025	35.43	35.52	35.38	35.44	35.44	0.17%	17,227
Sep 26, 2025	35.27	35.53	35.23	35.38	35.38	0.06%	15,935
Sep 25, 2025	35.17	35.37	35.12	35.36	35.36	0.77%	15,291
Sep 24, 2025	35.08	35.19	35.05	35.09	35.09	0.42%	20,442
Sep 23, 2025	34.79	34.98	34.79	34.94	34.94	0.68%	14,306
Sep 22, 2025	34.59	34.72	34.55	34.71	34.71	0.08%	25,933
Sep 19, 2025	34.65	34.80	34.65	34.68	34.68	-0.49%	17,785
Sep 18, 2025	34.95	34.96	34.78	34.85	34.85	-0.51%	16,565
Sep 17, 2025	35.37	35.42	34.99	35.03	35.03	-1.60%	16,336
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