JDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	38.75	38.78	38.08	38.35	38.35	-0.45%	2,191
Jun 8, 2026	38.72	38.72	38.52	38.52	38.52	0.04%	2,350
Jun 5, 2026	39.39	39.39	38.51	38.51	38.51	-3.27%	1,598
Jun 4, 2026	39.67	40.01	39.67	39.81	39.81	0.90%	4,082
Jun 3, 2026	39.55	39.65	39.40	39.46	39.46	-0.89%	5,526
Jun 2, 2026	39.70	39.81	39.70	39.81	39.81	0.71%	2,146
Jun 1, 2026	39.26	39.60	39.12	39.53	39.53	0.43%	2,390
May 29, 2026	39.41	39.55	39.31	39.36	39.36	0.28%	6,698
May 28, 2026	38.85	39.26	38.78	39.25	39.25	0.30%	2,268
May 27, 2026	39.26	39.26	39.10	39.13	39.13	-0.98%	6,138
May 26, 2026	39.52	39.57	39.47	39.52	39.52	1.64%	6,069
May 22, 2026	39.06	39.06	38.88	38.88	38.88	-0.56%	548
May 21, 2026	38.62	39.10	38.62	39.10	39.10	0.64%	920
May 20, 2026	38.44	38.85	38.44	38.85	38.85	1.50%	4,011
May 19, 2026	38.37	38.49	38.20	38.28	38.28	-0.75%	21,501
May 18, 2026	38.74	38.74	38.24	38.57	38.57	0.81%	12,624
May 15, 2026	38.40	38.46	38.26	38.26	38.26	-2.32%	1,157
May 14, 2026	39.25	39.31	39.12	39.17	39.17	0.16%	1,150
May 13, 2026	38.89	39.11	38.89	39.11	39.11	0.55%	1,114
May 12, 2026	38.72	38.89	38.56	38.89	38.89	-0.49%	833
May 11, 2026	39.18	39.18	39.01	39.09	39.09	0.12%	6,636
May 8, 2026	38.87	39.04	38.74	39.04	39.04	1.73%	25,205
May 7, 2026	38.92	38.92	38.38	38.38	38.37	-2.25%	974
May 6, 2026	39.20	39.27	38.98	39.26	39.26	2.73%	7,419
May 5, 2026	38.04	38.21	38.03	38.21	38.21	1.71%	763
May 4, 2026	37.89	37.89	37.49	37.57	37.57	-1.27%	3,716
May 1, 2026	38.17	38.26	38.05	38.05	38.05	-0.79%	2,771
Apr 30, 2026	38.02	38.35	37.86	38.35	38.35	2.34%	2,006
Apr 29, 2026	37.52	37.69	37.40	37.48	37.48	-0.80%	2,313
Apr 28, 2026	37.82	37.82	37.76	37.78	37.78	-0.53%	569,600
Apr 27, 2026	38.11	38.12	37.95	37.98	37.98	-0.03%	2,278
Apr 24, 2026	37.67	37.99	37.67	37.99	37.99	0.48%	16,031
Apr 23, 2026	38.13	38.13	37.81	37.81	37.81	-0.84%	8,761
Apr 22, 2026	38.14	38.14	37.96	38.13	38.13	0.43%	12,025
Apr 21, 2026	38.64	38.64	37.97	37.97	37.97	-2.75%	28,829
Apr 20, 2026	39.02	39.06	38.98	39.04	39.04	-0.71%	282,784
Apr 17, 2026	39.38	39.38	39.27	39.32	39.32	1.23%	2,512
Apr 16, 2026	38.95	39.00	38.81	38.84	38.84	0.22%	12,659
Apr 15, 2026	38.81	38.81	38.69	38.76	38.76	-0.08%	1,148
Apr 14, 2026	38.63	38.79	38.63	38.79	38.79	0.77%	4,328
Apr 13, 2026	38.11	38.49	38.03	38.49	38.49	0.88%	6,903
Apr 10, 2026	38.22	38.22	38.12	38.15	38.15	0.14%	1,338
Apr 9, 2026	37.98	38.10	37.78	38.10	38.10	-0.42%	7,452
Apr 8, 2026	38.33	38.33	38.03	38.26	38.26	3.85%	2,935
Apr 7, 2026	36.56	41.12	36.47	36.84	36.84	-0.20%	40,077
Apr 6, 2026	36.91	36.96	36.75	36.92	36.92	0.79%	43,351
Apr 2, 2026	36.29	36.63	36.29	36.63	36.63	-0.66%	4,767
Apr 1, 2026	36.77	37.06	36.74	36.87	36.87	2.06%	19,098
Mar 31, 2026	35.40	36.13	35.38	36.13	36.13	3.70%	893
Mar 30, 2026	35.04	35.05	34.74	34.84	34.84	0.06%	10,743