JDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.91	34.12	33.89	34.12	34.12	0.13%	4,077
Nov 6, 2025	34.13	34.13	34.03	34.08	34.08	0.05%	739
Nov 5, 2025	33.99	34.34	33.99	34.06	34.06	0.77%	705
Nov 4, 2025	33.88	33.92	33.80	33.80	33.80	-1.49%	1,563
Nov 3, 2025	34.17	34.34	34.17	34.31	34.31	0.28%	1,520
Oct 31, 2025	34.21	34.22	34.11	34.22	34.22	0.25%	3,091
Oct 30, 2025	33.99	34.25	33.99	34.13	34.13	0.01%	1,347
Oct 29, 2025	34.29	34.39	34.13	34.13	34.13	0.03%	4,775
Oct 28, 2025	34.10	34.19	34.07	34.11	34.11	-0.28%	6,647
Oct 27, 2025	34.15	34.21	34.10	34.21	34.21	0.28%	2,835
Oct 24, 2025	34.17	34.17	34.02	34.12	34.12	0.38%	3,210
Oct 23, 2025	34.08	34.08	33.93	33.99	33.99	0.36%	7,268
Oct 22, 2025	33.81	33.91	33.81	33.87	33.87	0.10%	3,782
Oct 21, 2025	33.83	33.87	33.72	33.83	33.83	-1.23%	17,416
Oct 20, 2025	34.21	34.25	34.20	34.25	34.25	0.94%	13,665
Oct 17, 2025	33.91	33.94	33.72	33.93	33.93	-0.57%	10,367
Oct 16, 2025	34.28	34.33	34.07	34.13	34.13	0.25%	11,028
Oct 15, 2025	33.99	34.04	33.94	34.04	34.04	0.77%	3,650
Oct 14, 2025	33.56	33.91	33.50	33.78	33.78	-0.28%	11,031
Oct 13, 2025	33.65	33.88	33.65	33.88	33.88	0.95%	723
Oct 10, 2025	34.15	34.15	33.46	33.56	33.56	-1.58%	99,698
Oct 9, 2025	34.55	34.55	34.06	34.10	34.10	-0.74%	22,156
Oct 8, 2025	34.39	35.04	34.27	34.35	34.35	0.33%	30,424
Oct 7, 2025	34.24	34.30	34.21	34.24	34.24	-0.74%	24,259
Oct 6, 2025	34.39	34.49	34.39	34.49	34.49	0.66%	3,365
Oct 3, 2025	34.26	34.27	34.26	34.27	34.27	0.87%	174
Oct 2, 2025	33.86	33.97	33.86	33.97	33.97	0.30%	662
Oct 1, 2025	33.87	33.87	33.87	33.87	33.87	0.24%	35
Sep 30, 2025	33.67	33.79	33.60	33.79	33.79	0.48%	2,073
Sep 29, 2025	33.58	33.63	33.58	33.63	33.63	0.78%	470
Sep 26, 2025	33.37	33.37	33.37	33.37	33.37	0.93%	68
Sep 25, 2025	33.13	33.13	33.06	33.06	33.06	0.02%	387
Sep 24, 2025	33.06	33.18	33.05	33.05	33.05	-0.60%	539
Sep 23, 2025	33.25	33.25	33.25	33.25	33.25	0.08%	40
Sep 22, 2025	33.07	33.22	33.07	33.22	33.22	0.65%	555
Sep 19, 2025	33.01	33.01	33.01	33.01	33.01	-0.27%	100
Sep 18, 2025	33.10	33.10	33.10	33.10	33.10	0.28%	54
Sep 17, 2025	33.27	33.27	33.00	33.00	33.00	-0.70%	5,106
Sep 16, 2025	33.35	33.35	33.23	33.23	33.23	-0.42%	2,491
Sep 15, 2025	33.27	33.37	33.27	33.37	33.37	0.52%	482
Sep 12, 2025	33.22	33.26	33.18	33.20	33.20	-0.14%	4,953
Sep 11, 2025	33.50	33.50	33.18	33.25	33.25	1.38%	215
Sep 10, 2025	32.80	32.80	32.80	32.80	32.80	0.55%	-
Sep 9, 2025	32.72	32.72	32.62	32.62	32.62	-0.07%	1,495
Sep 8, 2025	32.56	32.64	32.52	32.64	32.64	1.07%	1,994
Sep 5, 2025	32.29	32.29	32.29	32.29	32.29	0.43%	2
Sep 4, 2025	32.07	32.16	32.07	32.16	32.16	0.45%	134
Sep 3, 2025	32.01	32.01	32.01	32.01	32.01	0.13%	2
Sep 2, 2025	31.97	31.97	31.97	31.97	31.97	-0.68%	80
Aug 29, 2025	32.19	32.19	32.19	32.19	32.19	-0.74%	6