DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	48.49	48.60	48.25	48.57	48.57	-0.33%	68,453
Apr 23, 2026	48.15	48.75	48.15	48.73	48.73	1.11%	66,952
Apr 22, 2026	48.20	48.41	48.12	48.20	48.20	0.85%	25,485
Apr 21, 2026	47.17	47.90	47.17	47.79	47.79	1.36%	43,272
Apr 20, 2026	46.97	47.32	46.93	47.15	47.15	0.99%	90,119
Apr 17, 2026	46.42	46.73	46.09	46.69	46.69	-1.97%	59,721
Apr 16, 2026	47.31	47.88	47.31	47.63	47.63	0.76%	41,901
Apr 15, 2026	47.21	47.44	47.15	47.27	47.27	-0.08%	42,128
Apr 14, 2026	47.41	47.45	47.07	47.31	47.31	0.11%	43,837
Apr 13, 2026	47.86	47.88	47.20	47.26	47.26	1.13%	91,268
Apr 10, 2026	46.97	47.16	46.69	46.73	46.73	-0.66%	57,842
Apr 9, 2026	47.23	47.45	46.63	47.04	47.04	0.49%	114,454
Apr 8, 2026	46.32	46.83	46.28	46.81	46.81	-4.23%	93,919
Apr 7, 2026	49.39	49.43	48.62	48.88	48.88	-0.37%	120,862
Apr 6, 2026	49.10	49.35	48.80	49.06	49.06	0.33%	81,434
Apr 2, 2026	49.01	49.02	48.49	48.90	48.90	2.69%	268,549
Apr 1, 2026	47.61	47.80	47.31	47.62	47.62	-1.08%	165,013
Mar 31, 2026	48.29	48.58	47.83	48.14	48.14	0.08%	222,475
Mar 30, 2026	48.08	48.21	47.92	48.10	48.10	0.78%	60,264
Mar 27, 2026	47.22	47.82	47.20	47.73	47.73	2.62%	75,430
Mar 26, 2026	46.58	46.86	46.47	46.51	46.51	0.65%	40,160
Mar 25, 2026	45.53	46.25	45.53	46.21	46.21	0.04%	31,953
Mar 24, 2026	45.98	46.38	45.92	46.19	46.19	1.49%	68,752
Mar 23, 2026	46.03	46.03	45.20	45.51	45.51	-3.87%	164,456
Mar 20, 2026	47.25	47.64	47.03	47.34	47.34	0.06%	98,444
Mar 19, 2026	47.41	47.80	46.94	47.31	47.31	-1.56%	108,440
Mar 18, 2026	47.59	48.06	47.40	48.06	48.06	1.48%	75,693
Mar 17, 2026	47.31	47.42	47.09	47.36	47.36	1.09%	81,110
Mar 16, 2026	47.47	47.51	46.68	46.85	46.85	-1.82%	241,489
Mar 13, 2026	47.45	47.87	47.26	47.72	47.72	-0.46%	91,330
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