DJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	47.39	47.39	47.35	47.35	-	0.02%	513
Dec 31, 2025	47.46	47.46	47.32	47.34	47.34	-0.14%	4,247
Dec 30, 2025	47.43	47.45	47.38	47.41	47.41	-	3,530
Dec 29, 2025	47.42	47.42	47.36	47.41	47.41	-0.02%	1,033
Dec 26, 2025	47.41	47.42	47.39	47.42	47.42	0.03%	7,160
Dec 24, 2025	47.37	47.41	47.35	47.41	47.41	0.07%	14,280
Dec 23, 2025	47.34	47.40	47.33	47.37	47.37	0.08%	18,161
Dec 22, 2025	47.29	47.35	47.28	47.34	47.34	0.17%	8,824
Dec 19, 2025	47.15	47.26	47.15	47.26	47.26	0.41%	3,244
Dec 18, 2025	47.05	47.09	47.04	47.06	47.06	0.25%	4,826
Dec 17, 2025	47.08	47.10	46.93	46.94	46.94	-0.32%	2,385
Dec 16, 2025	47.04	47.09	47.03	47.09	47.09	-0.02%	15,101
Dec 15, 2025	47.14	47.14	47.07	47.10	47.10	0.02%	3,280
Dec 12, 2025	47.19	47.19	47.09	47.09	47.09	-0.17%	913
Dec 11, 2025	47.06	47.20	47.06	47.18	47.17	0.11%	3,008
Dec 10, 2025	47.07	47.19	47.03	47.13	47.12	0.19%	5,918
Dec 9, 2025	47.07	47.07	47.04	47.04	47.04	0.05%	683
Dec 8, 2025	47.07	47.07	46.98	47.02	47.01	-0.13%	3,843
Dec 5, 2025	47.11	47.11	47.04	47.07	47.07	0.09%	6,383
Dec 4, 2025	47.07	47.07	46.98	47.03	47.03	0.06%	9,887
Dec 3, 2025	46.99	47.02	46.94	47.00	47.00	0.10%	3,169
Dec 2, 2025	46.93	47.00	46.91	46.96	46.96	0.13%	5,497
Dec 1, 2025	46.88	46.94	46.88	46.90	46.90	-0.12%	2,732
Nov 28, 2025	46.88	46.95	46.88	46.95	46.95	0.09%	307
Nov 26, 2025	46.80	46.91	46.80	46.91	46.91	0.33%	25,268
Nov 25, 2025	46.60	46.77	46.56	46.76	46.76	0.30%	70,410
Nov 24, 2025	46.53	46.67	46.51	46.62	46.62	0.60%	8,240
Nov 21, 2025	46.21	46.41	46.18	46.34	46.34	0.35%	11,778
Nov 20, 2025	46.67	46.68	46.18	46.18	46.18	-0.50%	6,485
Nov 19, 2025	46.39	46.49	46.34	46.41	46.41	0.09%	12,743
Nov 18, 2025	46.35	46.43	46.30	46.36	46.36	-0.16%	1,890
Nov 17, 2025	46.64	46.65	46.39	46.44	46.44	-0.36%	5,517
Nov 14, 2025	46.58	46.67	46.54	46.61	46.61	-0.07%	2,621
Nov 13, 2025	46.75	46.75	46.56	46.64	46.64	-0.35%	9,798
Nov 12, 2025	46.82	46.82	46.78	46.81	46.80	-0.08%	600
Nov 11, 2025	46.78	46.84	46.76	46.84	46.84	0.07%	1,063
Nov 10, 2025	46.71	46.81	46.71	46.81	46.81	0.47%	4,714
Nov 7, 2025	46.46	46.59	46.46	46.59	46.59	0.07%	1,404
Nov 6, 2025	46.45	46.68	46.45	46.56	46.56	-0.34%	21,643
Nov 5, 2025	46.73	46.77	46.71	46.71	46.71	0.17%	7,403
Nov 4, 2025	46.67	46.77	46.60	46.64	46.64	-0.25%	8,611
Nov 3, 2025	46.74	46.76	46.74	46.75	46.75	0.11%	1,363
Oct 31, 2025	46.79	46.83	46.68	46.70	46.70	-0.04%	10,218
Oct 30, 2025	46.77	46.85	46.72	46.72	46.72	-0.26%	4,999
Oct 29, 2025	46.84	46.92	46.82	46.84	46.84	-0.07%	4,995
Oct 28, 2025	46.88	46.89	46.82	46.87	46.87	0.05%	20,051
Oct 27, 2025	46.82	46.88	46.82	46.85	46.85	0.21%	9,404
Oct 24, 2025	46.71	46.78	46.71	46.75	46.75	0.19%	6,195
Oct 23, 2025	46.61	46.69	46.59	46.66	46.66	0.21%	7,165
Oct 22, 2025	46.64	46.65	46.53	46.57	46.57	-0.25%	3,830