DJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	49.18	49.18	49.07	49.11	49.11	-0.06%	4,908
Jun 4, 2026	49.16	49.17	49.11	49.14	49.14	0.01%	2,430
Jun 3, 2026	49.14	49.16	49.11	49.13	49.13	0.01%	2,919
Jun 2, 2026	49.14	49.16	49.07	49.13	49.13	0.07%	17,510
Jun 1, 2026	49.06	49.12	49.06	49.09	49.09	-0.04%	3,745
May 29, 2026	49.12	49.16	49.07	49.11	49.11	0.04%	4,843
May 28, 2026	49.06	49.12	49.06	49.09	49.09	0.02%	12,827
May 27, 2026	49.07	49.12	49.05	49.08	49.08	0.01%	3,527
May 26, 2026	49.04	49.08	49.03	49.08	49.08	0.11%	3,285
May 22, 2026	49.00	49.07	48.45	49.02	49.02	0.06%	10,640
May 21, 2026	48.98	49.05	48.98	48.99	48.99	0.02%	6,787
May 20, 2026	48.99	49.00	48.96	48.98	48.98	0.03%	18,753
May 19, 2026	48.97	49.00	48.88	48.97	48.97	-	12,643
May 18, 2026	48.98	48.99	48.97	48.97	48.97	-0.02%	2,981
May 15, 2026	48.92	49.03	48.91	48.98	48.98	0.04%	3,638
May 14, 2026	49.00	49.00	48.92	48.96	48.96	0.02%	30,399
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	0.14%	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