DJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	48.92	48.92	48.92	48.92	48.92	-0.05%	400
May 13, 2026	48.89	49.00	48.89	48.95	48.95	0.04%	6,674
May 12, 2026	48.86	48.98	48.86	48.93	48.93	-0.01%	3,361
May 11, 2026	48.87	49.00	48.86	48.93	48.93	0.02%	4,410
May 8, 2026	48.90	48.98	48.85	48.92	48.92	0.15%	3,220
May 7, 2026	48.83	48.95	48.83	48.85	48.85	0.05%	10,311
May 6, 2026	48.78	48.95	48.78	48.82	48.82	0.06%	4,557
May 5, 2026	48.80	48.85	48.75	48.79	48.79	0.18%	5,090
May 4, 2026	48.72	48.85	48.69	48.70	48.70	-0.20%	14,419
May 1, 2026	48.76	48.81	48.75	48.80	48.80	0.16%	1,731
Apr 30, 2026	48.68	48.73	48.66	48.72	48.72	0.15%	2,996
Apr 29, 2026	48.65	48.68	48.58	48.65	48.65	0.10%	13,343
Apr 28, 2026	48.64	48.69	48.57	48.60	48.60	-0.09%	12,758
Apr 27, 2026	48.66	48.66	48.58	48.65	48.64	0.10%	7,564
Apr 24, 2026	48.53	48.64	48.53	48.60	48.60	0.15%	6,513
Apr 23, 2026	48.62	48.64	48.46	48.52	48.52	-0.06%	16,110
Apr 22, 2026	48.59	48.59	48.51	48.55	48.55	0.15%	4,296
Apr 21, 2026	48.55	48.66	48.46	48.48	48.48	-0.10%	4,308
Apr 20, 2026	48.55	48.57	48.48	48.53	48.53	-0.06%	5,567
Apr 17, 2026	48.59	48.62	48.51	48.56	48.56	0.25%	13,251
Apr 16, 2026	48.45	48.45	48.37	48.44	48.44	0.08%	8,600
Apr 15, 2026	48.37	48.43	48.37	48.40	48.40	0.14%	3,390
Apr 14, 2026	48.34	48.37	48.28	48.33	48.33	0.31%	7,123
Apr 13, 2026	47.98	48.18	47.98	48.18	48.18	0.24%	2,297
Apr 10, 2026	48.16	48.16	48.02	48.07	48.07	0.05%	3,107
Apr 9, 2026	47.85	48.04	47.85	48.04	48.04	0.33%	2,121
Apr 8, 2026	47.84	47.94	47.82	47.88	47.88	1.14%	4,917
Apr 7, 2026	47.22	47.34	47.11	47.34	47.34	-0.08%	2,961
Apr 6, 2026	47.20	47.38	47.20	47.38	47.38	0.26%	25,698
Apr 2, 2026	47.10	47.27	46.99	47.26	47.26	0.03%	3,122
Apr 1, 2026	47.29	47.32	47.23	47.24	47.24	0.43%	765
Mar 31, 2026	46.67	47.04	46.59	47.04	47.04	1.60%	7,437
Mar 30, 2026	46.72	46.76	46.19	46.30	46.30	-0.22%	8,988
Mar 27, 2026	46.67	46.67	46.33	46.40	46.40	-0.93%	5,785
Mar 26, 2026	47.11	47.18	46.81	46.84	46.84	-0.93%	7,322
Mar 25, 2026	47.19	47.31	47.12	47.28	47.28	0.28%	457,498
Mar 24, 2026	47.06	47.19	46.98	47.15	47.15	-0.13%	195,715
Mar 23, 2026	47.29	47.36	47.08	47.21	47.21	0.88%	4,457
Mar 20, 2026	46.95	47.07	46.78	46.80	46.80	-0.82%	20,625
Mar 19, 2026	47.05	47.23	47.05	47.19	47.18	-0.11%	6,780
Mar 18, 2026	47.43	47.45	47.23	47.24	47.24	-0.55%	4,370
Mar 17, 2026	47.52	47.52	47.50	47.50	47.50	0.23%	1,428
Mar 16, 2026	47.36	47.45	47.33	47.39	47.39	0.54%	6,061
Mar 13, 2026	47.30	47.30	47.11	47.13	47.13	-0.23%	4,309
Mar 12, 2026	47.48	47.48	47.24	47.24	47.24	-0.56%	5,032
Mar 11, 2026	47.53	47.60	47.42	47.51	47.51	0.01%	6,215
Mar 10, 2026	47.45	47.66	47.45	47.50	47.50	-0.17%	6,175
Mar 9, 2026	47.09	47.58	47.09	47.58	47.58	0.50%	7,542
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