JDVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	29.19	29.39	29.19	29.39	29.39	0.79%	2,246
Apr 29, 2026	29.17	29.17	29.16	29.16	29.16	0.83%	1,646
Apr 28, 2026	28.96	28.97	28.83	28.92	28.92	-1.00%	13,189
Apr 27, 2026	29.23	29.23	29.17	29.21	29.21	0.21%	1,276
Apr 24, 2026	29.12	29.19	29.07	29.15	29.15	-0.08%	36,929
Apr 23, 2026	29.31	29.31	29.00	29.17	29.17	-0.36%	2,882
Apr 22, 2026	29.21	29.28	29.20	29.28	29.28	0.55%	2,327
Apr 21, 2026	29.19	29.19	29.12	29.12	29.12	-0.69%	2,711
Apr 20, 2026	29.32	29.32	29.32	29.32	29.32	0.08%	498
Apr 17, 2026	29.04	29.33	29.04	29.30	29.30	1.09%	48,294
Apr 16, 2026	29.03	29.08	28.98	28.98	28.98	0.07%	5,237
Apr 15, 2026	29.06	29.07	28.92	28.96	28.96	-0.15%	4,057
Apr 14, 2026	29.11	29.11	28.88	29.00	29.00	0.77%	4,655
Apr 13, 2026	28.44	28.78	28.44	28.78	28.78	1.10%	709
Apr 10, 2026	28.57	28.57	28.45	28.47	28.47	-0.27%	108,303
Apr 9, 2026	28.60	28.60	28.55	28.55	28.55	0.74%	392
Apr 8, 2026	28.32	28.36	28.32	28.34	28.34	3.07%	1,801
Apr 7, 2026	27.39	27.50	27.32	27.50	27.50	-0.25%	8,208
Apr 6, 2026	27.55	27.56	27.45	27.56	27.56	0.57%	4,368
Apr 2, 2026	26.94	27.41	26.94	27.41	27.41	-0.08%	171,181
Apr 1, 2026	27.40	27.53	27.29	27.43	27.43	0.87%	89,377
Mar 31, 2026	26.87	27.20	26.68	27.19	27.19	2.82%	7,933
Mar 30, 2026	26.70	26.70	26.45	26.45	26.45	-0.50%	426
Mar 27, 2026	26.78	26.78	26.58	26.58	26.58	-1.41%	2,335
Mar 26, 2026	27.23	27.34	26.96	26.96	26.96	-1.49%	20,259
Mar 25, 2026	27.48	27.48	27.36	27.37	27.37	0.37%	78,980
Mar 24, 2026	26.99	27.40	26.99	27.27	27.27	0.53%	10,071
Mar 23, 2026	27.50	27.50	27.13	27.13	27.13	0.92%	2,552
Mar 20, 2026	27.25	27.25	26.84	26.88	26.88	-1.15%	2,589
Mar 19, 2026	27.08	27.19	27.08	27.19	27.19	-0.25%	218
Mar 18, 2026	27.37	27.37	27.26	27.26	27.26	-1.23%	707
Mar 17, 2026	27.62	27.68	27.59	27.60	27.60	0.75%	10,058
Mar 16, 2026	27.54	27.54	27.39	27.39	27.39	0.65%	2,836
Mar 13, 2026	27.39	27.44	27.18	27.22	27.22	0.12%	14,436
Mar 12, 2026	27.31	27.31	27.18	27.18	27.18	-1.64%	2,509
Mar 11, 2026	27.62	27.64	27.62	27.64	27.64	-0.15%	853
Mar 10, 2026	27.93	27.93	27.68	27.68	27.68	-0.30%	241
Mar 9, 2026	27.19	27.76	27.19	27.76	27.76	0.69%	1,275
Mar 6, 2026	27.50	27.67	27.41	27.57	27.57	-1.77%	13,532
Mar 5, 2026	28.07	28.07	27.90	28.07	28.07	-1.80%	203,761
Mar 4, 2026	28.46	28.59	28.46	28.58	28.58	0.91%	1,432
Mar 3, 2026	28.42	28.42	28.33	28.33	28.33	-1.84%	1,650
Mar 2, 2026	28.85	28.86	28.85	28.86	28.86	0.17%	832
Feb 27, 2026	28.74	28.81	28.74	28.81	28.81	-0.74%	1,229
Feb 26, 2026	29.02	29.02	29.02	29.02	29.02	0.25%	34
Feb 25, 2026	28.96	28.99	28.95	28.95	28.95	0.60%	1,419
Feb 24, 2026	28.72	28.80	28.72	28.78	28.78	0.66%	1,875
Feb 23, 2026	29.04	29.04	28.59	28.59	28.59	-1.63%	516
Feb 20, 2026	28.67	29.06	28.67	29.06	29.06	0.32%	193
Feb 19, 2026	28.68	28.97	28.68	28.97	28.97	-0.34%	341