DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	33.85	34.02	33.80	34.02	34.02	-0.21%	17,109
Apr 24, 2025	33.91	34.11	33.77	34.10	34.10	1.05%	45,827
Apr 23, 2025	33.79	33.95	33.59	33.74	33.74	-0.44%	56,264
Apr 22, 2025	33.95	34.12	33.88	33.89	33.89	0.03%	28,908
Apr 21, 2025	34.06	34.09	33.72	33.88	33.88	-0.44%	27,639
Apr 17, 2025	33.88	34.12	33.83	34.03	34.03	0.50%	39,806
Apr 16, 2025	33.61	33.88	33.59	33.86	33.86	1.51%	46,564
Apr 15, 2025	33.26	33.38	33.20	33.36	33.36	-0.07%	47,151
Apr 14, 2025	33.60	33.60	33.32	33.38	33.38	-0.42%	31,749
Apr 11, 2025	33.01	33.55	33.01	33.52	33.52	2.13%	56,355
Apr 10, 2025	32.88	32.96	32.58	32.82	32.82	-0.88%	133,301
Apr 9, 2025	31.48	33.18	31.48	33.11	33.11	4.28%	244,584
Apr 8, 2025	32.84	32.84	31.60	31.75	31.75	-1.67%	113,219
Apr 7, 2025	32.55	33.33	32.18	32.29	32.29	-1.94%	109,750
Apr 4, 2025	33.04	33.19	32.59	32.93	32.93	-4.50%	239,046
Apr 3, 2025	34.36	34.62	34.32	34.48	34.48	-2.96%	79,875
Apr 2, 2025	35.37	35.57	35.29	35.53	35.53	0.45%	114,847
Apr 1, 2025	35.37	35.46	35.28	35.37	35.37	0.17%	224,193
Mar 31, 2025	35.24	35.35	35.10	35.31	35.31	0.86%	66,746
Mar 28, 2025	34.94	35.06	34.73	35.01	35.01	0.19%	136,465
Mar 27, 2025	34.68	34.99	34.67	34.95	34.95	0.44%	34,520
Mar 26, 2025	34.97	35.00	34.77	34.79	34.79	-0.13%	33,046
Mar 25, 2025	34.90	35.01	34.77	34.84	34.84	0.22%	34,601
Mar 24, 2025	34.88	34.89	34.73	34.76	34.76	-0.09%	25,292
Mar 21, 2025	34.84	34.87	34.79	34.79	34.79	-0.65%	11,701
Mar 20, 2025	34.70	35.08	34.70	35.02	35.02	-0.31%	39,638
Mar 19, 2025	34.97	35.18	34.95	35.13	35.13	0.72%	40,310
Mar 18, 2025	35.08	35.09	34.86	34.88	34.88	0.04%	54,692
Mar 17, 2025	34.74	34.91	34.74	34.87	34.87	0.68%	58,866
Mar 14, 2025	34.53	34.68	34.47	34.63	34.63	0.11%	38,429
Mar 13, 2025	34.42	34.81	34.38	34.59	34.59	0.34%	62,840
Mar 12, 2025	34.49	34.54	34.39	34.48	34.48	-0.39%	35,066
Mar 11, 2025	34.73	34.83	34.61	34.61	34.61	0.41%	51,740
Mar 10, 2025	34.77	34.81	34.40	34.47	34.47	-0.35%	77,261
Mar 7, 2025	34.42	34.64	34.35	34.59	34.59	0.49%	19,762
Mar 6, 2025	34.37	34.55	34.37	34.42	34.42	-0.32%	42,180
Mar 5, 2025	34.16	34.53	34.12	34.53	34.53	0.91%	55,399
Mar 4, 2025	34.12	34.24	33.94	34.22	34.22	0.59%	259,792
Mar 3, 2025	33.77	34.17	33.77	34.02	34.02	0.32%	228,033
Feb 28, 2025	34.07	34.09	33.82	33.91	33.91	-1.01%	97,611
Feb 27, 2025	34.55	34.55	34.26	34.26	34.26	-0.74%	32,110
Feb 26, 2025	34.56	34.58	34.44	34.51	34.51	-0.66%	24,411
Feb 25, 2025	34.92	34.92	34.51	34.74	34.74	-0.74%	28,943
Feb 24, 2025	35.11	35.12	34.90	35.00	35.00	-0.79%	100,603
Feb 21, 2025	35.47	35.52	35.23	35.28	35.28	-0.98%	35,498
Feb 20, 2025	35.68	35.68	35.56	35.63	35.63	-0.22%	44,934
Feb 19, 2025	35.74	35.78	35.50	35.71	35.71	0.73%	65,977
Feb 18, 2025	34.97	35.50	34.97	35.45	35.45	1.55%	44,939
Feb 14, 2025	35.23	35.26	34.84	34.91	34.91	-0.23%	50,072
Feb 13, 2025	34.73	34.99	34.73	34.99	34.99	0.86%	48,865