DJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.31	47.45	47.31	47.34	47.34	-0.61%	2,258
Mar 5, 2026	47.75	47.75	47.47	47.63	47.63	-0.18%	5,123
Mar 4, 2026	47.73	47.73	47.72	47.72	47.72	0.28%	2,725
Mar 3, 2026	47.42	47.59	47.42	47.59	47.59	-0.24%	2,424
Mar 2, 2026	47.62	47.74	47.60	47.70	47.70	0.10%	6,357
Feb 27, 2026	47.63	47.69	47.63	47.65	47.65	-0.30%	1,883
Feb 26, 2026	47.82	47.82	47.67	47.80	47.79	-0.03%	6,132
Feb 25, 2026	47.67	47.85	47.67	47.81	47.81	0.29%	5,519
Feb 24, 2026	47.60	47.75	47.59	47.67	47.67	0.24%	13,236
Feb 23, 2026	47.60	47.60	47.51	47.56	47.56	-0.32%	26,386
Feb 20, 2026	47.66	47.71	47.61	47.71	47.71	0.27%	3,891
Feb 19, 2026	47.65	47.66	47.54	47.58	47.58	-0.13%	3,609
Feb 18, 2026	47.68	47.73	47.62	47.64	47.64	0.18%	3,345
Feb 17, 2026	47.48	47.60	47.44	47.56	47.55	0.09%	8,885
Feb 13, 2026	47.52	47.62	47.48	47.51	47.51	0.03%	5,499
Feb 12, 2026	47.73	47.73	47.50	47.50	47.50	-0.46%	5,479
Feb 11, 2026	47.77	47.84	47.67	47.72	47.72	0.01%	3,965
Feb 10, 2026	47.75	47.75	47.70	47.72	47.72	-0.03%	5,775
Feb 9, 2026	47.64	47.78	47.64	47.73	47.73	0.10%	4,398
Feb 6, 2026	47.53	47.68	47.53	47.68	47.68	0.73%	16,598
Feb 5, 2026	47.37	47.43	47.34	47.34	47.34	-0.43%	5,861
Feb 4, 2026	47.55	47.62	47.44	47.55	47.54	-0.08%	9,782
Feb 3, 2026	47.66	47.68	47.51	47.59	47.59	-0.18%	10,587
Feb 2, 2026	47.67	47.73	47.67	47.67	47.67	0.12%	12,673
Jan 30, 2026	47.69	47.69	47.57	47.62	47.61	-0.05%	1,616
Jan 29, 2026	47.60	47.64	47.51	47.64	47.64	-0.10%	8,950
Jan 28, 2026	47.66	47.69	47.65	47.69	47.69	0.01%	3,925
Jan 27, 2026	47.66	47.70	47.64	47.69	47.69	0.08%	13,013
Jan 26, 2026	47.64	47.67	47.62	47.65	47.65	0.12%	10,462
Jan 23, 2026	47.63	47.63	47.57	47.59	47.59	0.06%	10,407
Jan 22, 2026	47.56	47.58	47.56	47.56	47.56	0.17%	2,149
Jan 21, 2026	47.40	47.53	47.36	47.48	47.48	0.42%	3,547
Jan 20, 2026	47.40	47.41	47.26	47.28	47.28	-0.63%	10,276
Jan 16, 2026	47.56	47.59	47.53	47.58	47.58	0.07%	8,137
Jan 15, 2026	47.59	47.59	47.54	47.54	47.54	0.08%	2,754
Jan 14, 2026	47.50	47.51	47.41	47.51	47.51	-0.10%	2,162
Jan 13, 2026	47.58	47.60	47.54	47.56	47.55	-0.11%	1,537
Jan 12, 2026	47.51	47.64	47.51	47.61	47.60	0.08%	6,119
Jan 9, 2026	47.47	47.57	47.47	47.57	47.56	0.16%	2,382
Jan 8, 2026	47.51	47.54	47.47	47.49	47.49	0.03%	5,844
Jan 7, 2026	47.54	47.54	47.48	47.48	47.47	-0.06%	5,078
Jan 6, 2026	47.43	47.51	47.43	47.51	47.50	0.18%	8,500
Jan 5, 2026	47.42	47.48	47.42	47.42	47.42	0.16%	2,073
Jan 2, 2026	47.39	47.39	47.33	47.35	47.35	0.01%	5,186
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