DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	34.13	34.66	34.08	34.43	34.43	0.48%	107,192
Jul 7, 2025	34.15	34.28	34.10	34.26	34.26	-0.83%	33,559
Jul 3, 2025	34.72	34.76	34.52	34.55	34.55	-0.17%	18,444
Jul 2, 2025	34.21	34.67	34.21	34.61	34.61	1.73%	132,018
Jul 1, 2025	34.01	34.05	33.94	34.02	34.02	0.12%	134,901
Jun 30, 2025	34.11	34.11	33.88	33.98	33.98	-0.76%	59,767
Jun 27, 2025	34.09	34.31	34.09	34.24	34.24	0.18%	70,154
Jun 26, 2025	34.17	34.21	34.07	34.18	34.18	0.26%	1,331,416
Jun 25, 2025	34.06	34.25	34.02	34.09	34.09	-0.44%	25,168
Jun 24, 2025	34.34	34.34	34.09	34.24	34.24	-2.09%	59,832
Jun 23, 2025	35.70	35.70	34.97	34.97	34.97	-2.34%	64,277
Jun 20, 2025	35.93	35.96	35.72	35.81	35.81	-0.34%	13,911
Jun 18, 2025	35.93	36.02	35.70	35.93	35.93	0.45%	36,444
Jun 17, 2025	35.61	35.78	35.58	35.77	35.77	1.42%	31,110
Jun 16, 2025	35.28	35.37	35.01	35.27	35.27	0.34%	316,915
Jun 13, 2025	34.89	35.33	34.89	35.15	35.15	2.05%	56,691
Jun 12, 2025	34.55	34.57	34.39	34.45	34.45	0.22%	14,154
Jun 11, 2025	34.34	34.43	34.18	34.37	34.37	0.61%	46,772
Jun 10, 2025	34.38	34.41	34.09	34.16	34.16	-0.56%	101,105
Jun 9, 2025	34.23	34.38	34.21	34.35	34.35	-0.03%	14,134
Jun 6, 2025	34.26	34.40	34.26	34.36	34.36	0.63%	25,927
Jun 5, 2025	34.41	34.44	34.12	34.14	34.14	0.31%	26,423
Jun 4, 2025	34.10	34.13	33.92	34.04	34.04	0.13%	41,345
Jun 3, 2025	33.82	34.05	33.82	34.00	34.00	0.10%	42,153
Jun 2, 2025	34.00	34.08	33.87	33.96	33.96	2.66%	46,823
May 30, 2025	33.25	33.25	33.01	33.08	33.08	-0.91%	29,997
May 29, 2025	33.46	33.46	33.26	33.39	33.39	-0.11%	26,131
May 28, 2025	33.79	33.79	33.42	33.42	33.42	-1.23%	43,840
May 27, 2025	33.83	33.86	33.68	33.84	33.84	-0.77%	17,252
May 23, 2025	33.80	34.14	33.80	34.10	34.10	0.97%	21,464
May 22, 2025	33.73	33.83	33.68	33.77	33.77	-0.66%	18,905
May 21, 2025	34.09	34.13	33.85	34.00	34.00	0.12%	24,201
May 20, 2025	33.54	33.96	33.54	33.96	33.96	1.89%	47,814