DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	48.64	48.73	48.51	48.60	48.60	0.18%	4,380
Nov 12, 2026	48.16	48.64	48.13	48.51	48.51	0.27%	13,190
Nov 11, 2026	48.51	48.76	48.32	48.38	48.38	0.46%	14,649
Nov 10, 2026	47.58	48.24	47.54	48.16	48.16	-0.59%	22,673
Nov 9, 2026	48.35	48.70	48.20	48.45	48.45	-0.81%	14,178
Nov 6, 2026	48.75	48.95	48.45	48.84	48.84	-0.22%	48,087
Nov 5, 2026	48.97	49.09	48.78	48.95	48.95	1.16%	17,143
Nov 4, 2026	49.43	49.57	48.39	48.39	48.39	-2.22%	76,889
Nov 3, 2026	49.89	49.89	49.49	49.49	49.49	-0.74%	27,780
Nov 2, 2026	50.53	50.60	49.74	49.86	49.86	-2.77%	101,015
Oct 30, 2026	51.43	51.53	51.22	51.28	51.28	-0.64%	49,335
Oct 29, 2026	51.21	51.67	50.96	51.61	51.61	-0.58%	19,380
Oct 28, 2026	51.98	52.11	51.78	51.91	51.91	0.52%	38,738
Oct 27, 2026	51.88	52.02	51.54	51.64	51.64	-0.63%	24,090
Oct 26, 2026	51.96	52.31	51.72	51.97	51.97	-0.84%	23,000
Oct 23, 2026	52.15	52.50	52.15	52.41	52.41	0.77%	23,178
Oct 22, 2026	52.27	52.27	51.82	52.01	52.01	-0.04%	23,177
Oct 21, 2026	51.92	52.11	51.87	52.03	52.03	-0.50%	15,927
Oct 20, 2026	52.66	52.66	51.94	52.29	52.29	-0.36%	25,815
Oct 19, 2026	52.06	52.68	52.06	52.48	52.48	-0.46%	27,331
Oct 16, 2026	52.29	52.73	52.08	52.72	52.72	0.44%	30,465
Oct 15, 2026	52.43	52.60	52.31	52.49	52.49	-0.04%	11,571
Oct 14, 2026	52.74	52.76	52.39	52.51	52.51	-0.76%	25,180
Oct 13, 2026	52.62	52.99	52.62	52.91	52.91	0.76%	35,893
Oct 12, 2026	52.57	52.76	52.51	52.51	52.51	0.38%	22,784
Oct 9, 2026	52.42	52.67	52.05	52.31	52.31	0.19%	31,117
Oct 8, 2026	52.33	52.53	52.03	52.21	52.21	0.54%	102,777
Oct 7, 2026	52.15	52.22	51.61	51.93	51.93	-0.39%	26,435
Oct 6, 2026	51.43	52.20	51.39	52.14	52.14	1.02%	24,481
Oct 5, 2026	51.68	51.90	51.51	51.61	51.61	0.12%	13,609
Oct 2, 2026	51.16	51.56	51.05	51.55	51.55	-0.48%	27,661
Oct 1, 2026	51.35	51.80	51.31	51.80	51.80	0.54%	41,456
Sep 30, 2026	51.93	52.02	51.40	51.52	51.52	0.55%	169,521
Sep 29, 2026	51.25	51.47	51.23	51.24	51.24	-0.97%	31,847
Sep 28, 2026	52.25	52.25	51.52	51.74	51.74	-1.97%	59,724
Sep 25, 2026	52.36	52.78	52.20	52.78	52.78	-0.79%	85,286
Sep 24, 2026	52.86	53.47	52.83	53.20	53.20	0.76%	37,578
Sep 23, 2026	52.56	52.83	52.46	52.80	52.80	0.30%	21,658
Sep 22, 2026	52.26	52.70	52.26	52.64	52.64	0.38%	26,184
Sep 21, 2026	52.53	52.59	52.29	52.44	52.44	-0.49%	56,843
Sep 18, 2026	53.13	53.13	52.68	52.70	52.70	-0.45%	42,920
Sep 17, 2026	52.97	53.23	52.87	52.94	52.94	-0.56%	32,358
Sep 16, 2026	53.62	53.62	53.00	53.24	53.24	-0.63%	44,171
Sep 15, 2026	53.16	53.58	53.16	53.58	53.58	1.40%	115,602
Sep 14, 2026	53.05	53.31	52.67	52.84	52.84	0.51%	52,720
Sep 11, 2026	52.99	53.02	52.57	52.57	52.57	-1.52%	25,015
Sep 10, 2026	53.03	53.61	52.78	53.38	53.38	1.41%	70,687
Sep 9, 2026	52.58	52.81	52.49	52.64	52.64	0.77%	79,247
Sep 8, 2026	52.23	52.28	51.91	52.24	52.24	1.10%	22,344
Sep 4, 2026	51.38	51.81	51.29	51.67	51.67	-0.58%	13,414