JDVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	32.43	32.43	31.15	31.17	31.17	-3.32%	62,395
Nov 4, 2026	32.13	32.26	31.98	32.24	32.24	2.25%	102,377
Nov 3, 2026	31.57	31.62	31.47	31.53	31.53	-0.03%	64,162
Nov 2, 2026	31.70	31.91	31.54	31.54	31.54	-	41,883
Oct 30, 2026	31.85	31.85	31.35	31.54	31.54	-1.16%	51,310
Oct 29, 2026	31.77	31.92	31.67	31.91	31.91	0.35%	43,273
Oct 28, 2026	31.49	31.80	31.49	31.80	31.80	0.41%	179,296
Oct 27, 2026	31.65	31.71	31.51	31.67	31.67	0.13%	61,753
Oct 26, 2026	31.65	31.72	31.60	31.63	31.63	0.70%	67,415
Oct 23, 2026	31.45	31.54	31.36	31.41	31.41	-0.57%	15,686
Oct 22, 2026	31.76	31.76	31.46	31.59	31.59	-1.28%	25,316
Oct 21, 2026	31.95	32.10	31.89	32.00	32.00	0.22%	1,262,545
Oct 20, 2026	31.69	31.96	31.64	31.93	31.93	0.66%	913,630
Oct 19, 2026	31.74	31.84	31.71	31.72	31.72	0.03%	21,656
Oct 16, 2026	32.15	32.15	31.58	31.71	31.71	-0.50%	212,108
Oct 15, 2026	31.56	31.87	31.56	31.87	31.87	0.95%	45,522
Oct 14, 2026	31.81	31.81	31.40	31.57	31.57	-1.10%	34,455
Oct 13, 2026	31.76	31.98	31.76	31.92	31.92	-0.13%	151,856
Oct 12, 2026	32.19	32.19	31.93	31.96	31.96	-0.06%	188,528
Oct 9, 2026	31.89	32.00	31.78	31.98	31.98	1.01%	110,047
Oct 8, 2026	31.61	31.71	31.56	31.66	31.66	-0.09%	65,265
Oct 7, 2026	31.59	31.69	31.52	31.69	31.69	-0.44%	18,120
Oct 6, 2026	31.86	31.90	31.80	31.83	31.83	0.41%	25,929
Oct 5, 2026	31.62	31.80	31.55	31.70	31.70	0.54%	104,229
Oct 2, 2026	31.77	31.77	31.43	31.53	31.53	0.62%	142,928
Oct 1, 2026	31.43	31.43	31.03	31.34	31.34	0.27%	35,304
Sep 30, 2026	31.57	31.57	31.25	31.25	31.25	-0.49%	77,121
Sep 29, 2026	31.41	31.43	31.28	31.41	31.41	0.14%	54,905
Sep 28, 2026	31.65	31.65	31.24	31.36	31.36	-0.95%	261,378
Sep 25, 2026	31.62	31.68	31.45	31.66	31.66	0.54%	71,415
Sep 24, 2026	31.61	31.61	31.33	31.49	31.49	-0.19%	62,656
Sep 23, 2026	31.78	31.78	31.53	31.55	31.55	-1.07%	102,356
Sep 22, 2026	31.98	31.98	31.79	31.89	31.89	-0.37%	28,038
Sep 21, 2026	31.80	32.06	31.76	32.01	32.01	1.20%	17,315
Sep 18, 2026	31.52	31.63	31.51	31.63	31.63	-0.13%	7,959
Sep 17, 2026	31.65	31.71	31.58	31.67	31.67	1.05%	107,786
Sep 16, 2026	31.44	31.67	31.20	31.34	31.34	-0.89%	45,502
Sep 15, 2026	31.61	31.62	31.49	31.62	31.62	-0.32%	133,920
Sep 14, 2026	31.91	31.91	31.63	31.72	31.72	-0.78%	52,370
Sep 11, 2026	32.20	32.20	31.89	31.97	31.97	0.76%	38,797
Sep 10, 2026	31.77	31.83	31.70	31.73	31.73	-0.84%	30,148
Sep 9, 2026	32.09	32.15	32.00	32.00	32.00	-0.47%	55,397
Sep 8, 2026	32.40	32.40	32.15	32.15	32.15	-1.05%	24,250
Sep 4, 2026	32.36	32.51	32.36	32.49	32.49	-0.06%	44,039
Sep 3, 2026	32.38	32.55	32.29	32.51	32.51	0.87%	80,350
Sep 2, 2026	32.17	32.34	32.17	32.23	32.23	0.92%	23,836
Sep 1, 2026	32.13	32.14	31.91	31.94	31.94	-1.06%	1,310,493
Aug 31, 2026	32.25	32.31	32.24	32.28	32.28	-0.71%	12,095
Aug 28, 2026	32.56	32.66	32.44	32.51	32.51	-0.06%	36,868
Aug 27, 2026	32.71	32.71	32.47	32.53	32.53	-0.28%	61,108