DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.12	46.38	45.98	45.99	45.99	-0.58%	41,628
Jun 11, 2026	46.50	46.75	46.13	46.26	46.26	-0.81%	139,370
Jun 10, 2026	46.66	46.99	46.60	46.64	46.64	-0.02%	184,270
Jun 9, 2026	47.05	47.05	46.34	46.65	46.65	-1.29%	354,262
Jun 8, 2026	47.25	47.49	47.24	47.26	47.26	0.23%	350,577
Jun 5, 2026	47.92	47.92	47.14	47.15	47.15	-2.86%	64,482
Jun 4, 2026	48.62	48.69	48.29	48.54	48.54	-1.20%	33,535
Jun 3, 2026	49.20	49.22	49.04	49.13	49.13	0.02%	31,143
Jun 2, 2026	48.97	49.14	48.84	49.12	49.12	0.39%	23,776
Jun 1, 2026	48.92	49.21	48.73	48.93	48.93	1.12%	61,847
May 29, 2026	48.64	48.66	48.14	48.39	48.39	-0.74%	102,478
May 28, 2026	48.41	48.78	48.00	48.75	48.75	1.25%	80,757
May 27, 2026	48.07	48.43	47.97	48.15	48.15	-1.57%	62,591
May 26, 2026	49.13	49.35	48.84	48.92	48.92	-1.17%	102,197
May 22, 2026	49.62	49.87	49.37	49.50	49.50	-0.68%	62,955
May 21, 2026	50.62	50.65	49.56	49.84	49.84	-0.84%	43,760
May 20, 2026	50.88	50.90	49.99	50.26	50.26	-2.01%	84,238
May 19, 2026	51.25	51.37	51.01	51.29	51.29	0.63%	41,316
May 18, 2026	50.69	51.45	50.69	50.97	50.97	1.01%	98,723
May 15, 2026	50.34	50.53	50.24	50.46	50.46	-0.67%	28,869
May 14, 2026	50.67	50.84	50.55	50.80	50.80	-0.97%	42,400
May 13, 2026	51.51	51.73	51.23	51.30	51.30	-0.66%	33,098
May 12, 2026	51.12	51.64	51.05	51.64	51.64	1.83%	84,075
May 11, 2026	50.23	50.79	50.18	50.71	50.71	2.78%	136,465
May 8, 2026	49.25	49.53	49.25	49.34	49.34	0.10%	24,487
May 7, 2026	48.56	49.42	48.40	49.29	49.29	-0.02%	150,521
May 6, 2026	49.47	49.52	49.16	49.30	49.30	-2.45%	74,910
May 5, 2026	50.76	50.77	50.41	50.54	50.54	-0.53%	149,067
May 4, 2026	50.24	51.01	50.24	50.81	50.81	1.30%	186,749
May 1, 2026	50.24	50.24	49.85	50.16	50.16	-0.54%	97,028
Apr 30, 2026	50.03	50.43	49.98	50.43	50.43	0.38%	140,508
Apr 29, 2026	49.99	50.28	49.88	50.24	50.24	1.82%	36,840
Apr 28, 2026	49.29	49.34	49.01	49.34	49.34	0.84%	44,544
Apr 27, 2026	48.80	49.11	48.80	48.93	48.93	0.74%	23,637
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%	43,273
Apr 20, 2026	46.97	47.32	46.93	47.15	47.15	0.99%	90,125
Apr 17, 2026	46.42	46.73	46.09	46.69	46.69	-1.97%	59,727
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%	43,846
Apr 13, 2026	47.86	47.88	47.20	47.26	47.26	1.13%	91,278
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%	114,459
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%	121,462
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%	268,749