JDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.83	37.83	37.21	37.31	37.31	-2.50%	38,874
Jan 29, 2026	38.51	38.59	37.87	38.26	38.26	0.25%	22,819
Jan 28, 2026	38.12	38.18	37.96	38.17	38.17	-1.01%	10,181
Jan 27, 2026	38.23	38.56	38.23	38.56	38.56	1.66%	12,137
Jan 26, 2026	38.04	38.04	37.83	37.93	37.93	0.84%	9,359
Jan 23, 2026	37.35	37.61	37.35	37.61	37.61	1.45%	1,162
Jan 22, 2026	37.08	37.08	36.00	37.08	37.08	0.04%	539
Jan 21, 2026	36.79	37.10	36.79	37.06	37.06	1.27%	989
Jan 20, 2026	36.56	36.79	36.49	36.60	36.60	-0.16%	2,497
Jan 16, 2026	36.59	36.67	36.42	36.66	36.66	0.44%	11,831
Jan 15, 2026	36.54	36.54	36.49	36.49	36.49	-0.42%	728
Jan 14, 2026	36.53	36.65	36.50	36.65	36.65	0.96%	281
Jan 13, 2026	36.44	36.44	36.23	36.30	36.30	-0.05%	1,074
Jan 12, 2026	36.20	36.36	36.20	36.31	36.31	0.80%	3,364
Jan 9, 2026	36.04	36.40	35.98	36.03	36.03	0.35%	6,401
Jan 8, 2026	35.65	35.92	35.65	35.90	35.90	0.12%	2,838
Jan 7, 2026	35.87	35.89	35.80	35.86	35.86	-0.86%	2,868
Jan 6, 2026	36.06	36.19	36.06	36.17	36.17	1.05%	911
Jan 5, 2026	35.75	35.95	35.61	35.79	35.79	0.98%	48,324
Jan 2, 2026	35.43	35.62	35.35	35.44	35.44	0.74%	1,949
Dec 31, 2025	35.22	35.24	35.07	35.18	35.18	-0.37%	948
Dec 30, 2025	35.33	35.35	35.31	35.31	35.31	0.35%	1,724
Dec 29, 2025	35.21	35.21	35.12	35.19	35.19	-2.76%	13,087
Dec 26, 2025	36.12	36.22	36.09	36.19	35.33	0.41%	4,197
Dec 24, 2025	36.30	36.30	36.04	36.04	35.19	0.08%	174
Dec 23, 2025	35.97	36.01	35.97	36.01	35.16	0.67%	860
Dec 22, 2025	35.77	35.77	35.77	35.77	34.93	0.40%	21
Dec 19, 2025	35.63	35.63	35.61	35.63	34.79	0.90%	240
Dec 18, 2025	35.31	35.31	35.31	35.31	34.48	0.44%	6
Dec 17, 2025	35.38	35.38	35.15	35.15	34.32	-0.60%	800
Dec 16, 2025	35.34	35.40	35.33	35.37	34.53	-0.38%	421
Dec 15, 2025	35.53	35.53	35.50	35.50	34.66	0.45%	225
Dec 12, 2025	35.21	35.34	35.21	35.34	34.51	-1.09%	1,938
Dec 11, 2025	35.72	35.78	35.69	35.73	34.89	1.51%	7,409
Dec 10, 2025	36.38	36.38	35.20	35.20	34.37	0.93%	153
Dec 9, 2025	34.98	34.98	34.88	34.88	34.05	-0.07%	1,172
Dec 8, 2025	34.96	35.26	34.90	34.90	34.08	-0.45%	835
Dec 5, 2025	35.16	35.16	35.06	35.06	34.23	0.16%	2,122
Dec 4, 2025	35.11	35.11	34.97	35.00	34.18	0.29%	306
Dec 3, 2025	34.90	35.05	34.85	34.90	34.08	0.47%	4,183
Dec 2, 2025	34.74	34.74	34.74	34.74	33.92	0.26%	196
Dec 1, 2025	34.65	34.65	34.65	34.65	33.83	-0.41%	315
Nov 28, 2025	34.71	34.79	34.71	34.79	33.97	0.30%	545
Nov 26, 2025	34.69	34.71	34.68	34.68	33.87	1.34%	305
Nov 25, 2025	34.04	34.40	34.04	34.22	33.42	0.77%	1,837
Nov 24, 2025	33.91	33.96	33.91	33.96	33.16	0.40%	465
Nov 21, 2025	33.83	33.83	33.83	33.83	33.03	1.63%	133
Nov 20, 2025	34.02	34.02	33.28	33.28	32.50	-1.42%	428
Nov 19, 2025	33.86	33.86	33.76	33.76	32.97	-0.71%	399
Nov 18, 2025	33.95	34.13	33.95	34.00	33.20	-1.14%	825