JDVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	32.89	32.89	32.60	32.62	32.62	-0.10%	47,953
Aug 25, 2026	32.83	32.83	32.48	32.65	32.65	0.35%	107,775
Aug 24, 2026	32.52	32.54	32.02	32.54	32.54	0.21%	27,109
Aug 21, 2026	32.46	32.49	32.44	32.47	32.47	0.69%	12,133
Aug 20, 2026	32.26	32.45	32.25	32.25	32.25	-0.59%	86,463
Aug 19, 2026	32.56	32.58	32.39	32.44	32.44	0.71%	20,712
Aug 18, 2026	32.21	32.29	32.21	32.21	32.21	-0.64%	12,794
Aug 17, 2026	32.58	32.59	32.42	32.42	32.42	-0.39%	8,443
Aug 14, 2026	32.58	32.62	32.53	32.55	32.55	-0.16%	23,655
Aug 13, 2026	32.65	32.70	32.57	32.60	32.60	0.11%	7,726
Aug 12, 2026	32.65	32.71	32.52	32.56	32.56	-0.28%	117,534
Aug 11, 2026	32.77	32.77	32.49	32.65	32.65	0.21%	111,064
Aug 10, 2026	32.53	32.62	32.45	32.58	32.58	0.18%	42,359
Aug 7, 2026	32.20	32.52	32.20	32.52	32.52	1.06%	460,821
Aug 6, 2026	32.39	32.39	32.13	32.18	32.18	-	28,873
Aug 5, 2026	32.33	32.37	32.06	32.18	32.18	0.31%	170,459
Aug 4, 2026	31.80	32.13	31.80	32.08	32.08	1.04%	55,876
Aug 3, 2026	31.72	31.77	31.54	31.75	31.75	1.11%	131,703
Jul 31, 2026	31.20	31.47	31.20	31.40	31.40	1.09%	8,055
Jul 30, 2026	30.94	31.08	30.79	31.06	31.06	0.58%	16,554
Jul 29, 2026	31.58	31.58	30.82	30.88	30.88	-1.69%	120,741
Jul 28, 2026	31.23	31.44	31.23	31.41	31.41	0.23%	18,496
Jul 27, 2026	31.36	31.36	31.22	31.34	31.34	0.41%	9,904
Jul 24, 2026	31.58	31.58	31.16	31.21	31.21	-0.57%	92,841
Jul 23, 2026	31.53	31.53	31.28	31.39	31.39	-0.61%	67,032
Jul 22, 2026	31.73	31.73	31.58	31.58	31.58	0.42%	6,385
Jul 21, 2026	31.40	31.54	31.28	31.45	31.45	0.93%	241,499
Jul 20, 2026	31.48	31.48	31.10	31.16	31.16	-0.57%	669,063
Jul 17, 2026	31.50	31.50	31.32	31.34	31.34	-0.73%	8,899
Jul 16, 2026	31.69	31.73	31.48	31.57	31.57	-0.42%	13,834
Jul 15, 2026	31.85	31.85	31.66	31.70	31.70	0.13%	210,626
Jul 14, 2026	31.88	31.88	31.58	31.66	31.66	0.60%	49,424
Jul 13, 2026	31.39	31.60	30.97	31.47	31.47	-0.66%	45,343
Jul 10, 2026	31.66	31.73	31.62	31.68	31.68	0.22%	34,592
Jul 9, 2026	31.55	31.71	31.53	31.61	31.61	0.98%	118,167
Jul 8, 2026	31.31	31.37	31.10	31.30	31.30	-0.88%	16,923
Jul 7, 2026	31.61	31.61	31.38	31.58	31.58	-0.38%	19,631
Jul 6, 2026	31.84	31.84	31.67	31.70	31.70	0.48%	9,749
Jul 2, 2026	31.70	31.73	31.27	31.55	31.55	0.10%	29,211
Jul 1, 2026	31.63	31.71	31.52	31.52	31.52	-0.38%	27,214
Jun 30, 2026	31.71	31.71	31.61	31.64	31.64	-0.13%	5,056
Jun 29, 2026	31.48	31.70	31.48	31.68	31.68	0.95%	2,699
Jun 26, 2026	31.20	31.64	31.20	31.38	31.38	-0.81%	134,885