DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	47.32	47.46	47.25	47.37	47.37	-0.06%	19,626
Jul 29, 2026	47.26	47.59	47.21	47.40	47.40	1.83%	25,175
Jul 28, 2026	46.71	46.88	46.46	46.55	46.55	-1.02%	61,137
Jul 27, 2026	47.34	47.57	47.02	47.03	47.03	-3.01%	26,052
Jul 24, 2026	48.53	48.65	48.30	48.49	48.49	-0.64%	28,618
Jul 23, 2026	48.80	49.11	48.78	48.80	48.80	0.70%	39,356
Jul 22, 2026	48.54	48.55	48.37	48.46	48.46	1.17%	37,284
Jul 21, 2026	47.62	47.90	47.62	47.90	47.90	1.46%	34,695
Jul 20, 2026	47.11	47.25	47.02	47.21	47.21	0.32%	39,109
Jul 17, 2026	46.72	47.10	46.71	47.06	47.06	1.66%	30,540
Jul 16, 2026	46.75	46.76	46.23	46.29	46.29	-1.20%	18,906
Jul 15, 2026	46.72	46.88	46.47	46.85	46.85	0.56%	22,624
Jul 14, 2026	46.57	46.59	46.33	46.59	46.59	1.17%	31,802
Jul 13, 2026	45.40	46.05	45.34	46.05	46.05	2.11%	26,818
Jul 10, 2026	44.99	45.23	44.99	45.10	45.10	-0.35%	24,368
Jul 9, 2026	45.46	45.51	45.18	45.26	45.26	-0.64%	372,007
Jul 8, 2026	45.43	45.78	45.26	45.55	45.55	1.27%	63,325
Jul 7, 2026	44.37	45.06	44.37	44.98	44.98	0.65%	39,010
Jul 6, 2026	44.34	44.69	44.25	44.69	44.69	2.52%	68,893
Jul 2, 2026	43.60	43.74	43.45	43.59	43.59	0.16%	33,469
Jul 1, 2026	43.67	43.87	43.48	43.52	43.52	-0.43%	70,380
Jun 30, 2026	43.71	43.87	43.57	43.71	43.71	0.95%	54,024
Jun 29, 2026	43.40	43.46	43.28	43.30	43.30	-0.80%	49,770
Jun 26, 2026	43.64	43.74	43.51	43.65	43.65	-0.75%	57,348