DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	52.07	52.08	51.76	51.97	51.97	-0.13%	42,499
Sep 2, 2026	51.76	52.17	51.69	52.04	52.04	0.06%	33,154
Sep 1, 2026	51.34	52.01	51.32	52.01	52.01	1.29%	53,960
Aug 31, 2026	51.00	51.35	50.97	51.35	51.35	1.36%	34,513
Aug 28, 2026	50.65	50.85	50.56	50.66	50.66	-0.02%	18,459
Aug 27, 2026	50.24	50.72	50.24	50.67	50.67	1.02%	18,929
Aug 26, 2026	49.69	50.32	49.69	50.16	50.16	0.70%	26,038
Aug 25, 2026	49.72	50.05	49.56	49.81	49.81	-0.97%	29,802
Aug 24, 2026	50.71	50.76	50.26	50.30	50.30	-0.63%	52,697
Aug 21, 2026	50.66	50.82	50.59	50.62	50.62	0.56%	21,483
Aug 20, 2026	50.15	50.39	50.15	50.34	50.34	0.84%	30,410
Aug 19, 2026	49.67	50.12	49.67	49.92	49.92	1.07%	24,073
Aug 18, 2026	49.52	49.52	49.32	49.39	49.39	-0.26%	17,213
Aug 17, 2026	48.90	49.52	48.85	49.52	49.52	1.87%	49,983
Aug 14, 2026	48.30	48.70	48.30	48.61	48.61	0.91%	11,520
Aug 13, 2026	48.45	48.52	48.17	48.17	48.17	-1.41%	20,904
Aug 12, 2026	48.61	48.87	48.61	48.86	48.86	0.78%	27,367
Aug 11, 2026	48.31	48.50	48.25	48.48	48.48	-0.02%	29,906
Aug 10, 2026	47.89	48.49	47.89	48.49	48.49	3.13%	18,438
Aug 7, 2026	46.95	47.29	46.95	47.02	47.02	0.58%	22,519
Aug 6, 2026	46.50	46.81	46.44	46.75	46.75	0.84%	22,132
Aug 5, 2026	46.27	46.45	46.21	46.36	46.36	1.00%	49,159
Aug 4, 2026	46.03	46.08	45.85	45.90	45.90	-1.65%	34,000
Aug 3, 2026	46.42	46.76	46.29	46.67	46.67	-1.50%	102,767
Jul 31, 2026	47.45	47.46	47.13	47.38	47.38	0.02%	62,894