JDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	41.49	41.72	41.44	41.57	41.57	-0.84%	163,461
Sep 3, 2026	41.76	42.61	41.46	41.92	41.92	1.93%	78,227
Sep 2, 2026	40.98	41.16	40.91	41.13	41.13	0.79%	25,231
Sep 1, 2026	40.93	41.10	40.77	40.80	40.80	-0.63%	10,184
Aug 31, 2026	41.25	41.25	40.89	41.06	41.06	-0.28%	12,114
Aug 28, 2026	41.55	41.55	41.07	41.17	41.17	-0.22%	19,685
Aug 27, 2026	41.43	41.43	41.19	41.27	41.27	-0.23%	16,378
Aug 26, 2026	41.76	41.76	41.27	41.36	41.36	-0.99%	288,287
Aug 25, 2026	41.49	41.92	41.35	41.78	41.78	1.27%	81,575
Aug 24, 2026	41.36	41.36	40.70	41.25	41.25	-0.44%	156,151
Aug 21, 2026	41.40	41.57	41.33	41.43	41.43	1.23%	123,776
Aug 20, 2026	40.78	41.02	40.72	40.93	40.93	0.14%	93,886
Aug 19, 2026	40.82	40.95	40.75	40.87	40.87	1.29%	23,007
Aug 18, 2026	40.65	40.69	40.25	40.35	40.35	-1.33%	100,565
Aug 17, 2026	40.95	41.07	40.87	40.90	40.90	0.16%	8,204
Aug 14, 2026	40.89	40.98	40.81	40.83	40.83	0.71%	10,350
Aug 13, 2026	40.75	40.75	40.53	40.54	40.54	-0.64%	103,342
Aug 12, 2026	40.87	40.87	40.67	40.80	40.80	0.64%	14,278
Aug 11, 2026	40.74	40.85	40.51	40.54	40.54	0.27%	16,431
Aug 10, 2026	40.64	40.64	40.31	40.43	40.43	-0.77%	65,417
Aug 7, 2026	40.99	40.99	40.28	40.74	40.74	1.08%	111,549
Aug 6, 2026	40.35	40.46	40.24	40.31	40.31	0.12%	647,934
Aug 5, 2026	40.42	40.43	40.26	40.26	40.26	0.58%	15,020
Aug 4, 2026	39.94	40.07	39.88	40.03	40.03	1.54%	6,979
Aug 3, 2026	39.19	39.45	38.53	39.42	39.42	-0.24%	89,568
Jul 31, 2026	39.75	39.75	39.41	39.51	39.51	-0.35%	6,391
Jul 30, 2026	39.30	39.66	39.10	39.65	39.65	2.33%	75,671
Jul 29, 2026	38.89	39.26	38.61	38.75	38.75	0.42%	16,631
Jul 28, 2026	38.52	38.82	37.75	38.59	38.59	-0.64%	42,325
Jul 27, 2026	39.17	39.17	38.73	38.84	38.84	0.39%	45,519
Jul 24, 2026	38.96	38.96	38.51	38.69	38.69	0.03%	54,202
Jul 23, 2026	38.66	38.81	38.58	38.68	38.68	-0.17%	7,519
Jul 22, 2026	38.84	38.93	38.71	38.74	38.74	-0.38%	17,872
Jul 21, 2026	38.37	39.02	38.23	38.89	38.89	3.49%	587,203
Jul 20, 2026	38.16	39.67	36.93	37.58	37.58	-1.98%	269,408
Jul 17, 2026	37.95	38.37	37.95	38.34	38.34	-0.35%	13,675
Jul 16, 2026	38.50	38.53	38.47	38.47	38.47	-0.68%	5,432
Jul 15, 2026	38.78	38.79	38.56	38.74	38.74	0.13%	16,260
Jul 14, 2026	38.83	38.89	38.68	38.69	38.69	0.46%	16,095
Jul 13, 2026	38.66	38.70	38.48	38.51	38.51	-1.27%	5,064
Jul 10, 2026	38.96	39.05	38.82	39.01	39.01	0.20%	5,322
Jul 9, 2026	38.86	40.21	38.78	38.93	38.93	-0.08%	7,958
Jul 8, 2026	38.71	39.62	38.62	38.96	38.96	-0.54%	7,773
Jul 7, 2026	39.61	39.63	39.15	39.18	39.18	-1.19%	145,901
Jul 6, 2026	39.45	39.66	39.39	39.65	39.65	1.42%	11,677
Jul 2, 2026	39.09	39.32	38.91	39.09	39.09	1.81%	4,143
Jul 1, 2026	38.33	38.48	38.30	38.40	38.40	-0.45%	7,079
Jun 30, 2026	38.41	38.64	38.41	38.57	38.57	0.42%	10,634
Jun 29, 2026	38.26	38.41	38.21	38.41	38.41	0.43%	8,198
Jun 26, 2026	38.10	38.43	38.10	38.25	38.24	-0.08%	5,606