JDVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	30.76	30.92	29.81	30.56	30.56	0.02%	40,603
Jun 8, 2026	30.67	30.80	30.55	30.55	30.55	0.84%	12,190
Jun 5, 2026	30.86	31.04	30.30	30.30	30.30	-3.31%	166,570
Jun 4, 2026	30.83	31.43	30.83	31.34	31.34	0.37%	318,830
Jun 3, 2026	31.11	31.25	31.11	31.22	31.22	-0.19%	160,664
Jun 2, 2026	30.79	31.28	30.79	31.28	31.28	1.72%	134,081
Jun 1, 2026	30.51	30.75	30.16	30.75	30.75	0.26%	50,883
May 29, 2026	30.76	30.76	30.63	30.67	30.67	0.53%	4,724
May 28, 2026	30.23	30.51	30.22	30.51	30.51	0.55%	75,218
May 27, 2026	30.41	30.41	30.24	30.34	30.34	0.27%	53,699
May 26, 2026	30.18	30.30	30.16	30.26	30.26	1.44%	6,096
May 22, 2026	29.86	29.92	29.83	29.83	29.83	0.70%	1,189
May 21, 2026	29.40	29.66	29.40	29.62	29.62	0.16%	19,765
May 20, 2026	29.26	29.58	29.18	29.58	29.58	1.94%	925
May 19, 2026	28.98	29.16	28.94	29.01	29.01	-0.55%	603
May 18, 2026	29.29	29.29	29.06	29.17	29.17	-0.31%	2,056
May 15, 2026	29.53	29.53	29.26	29.26	29.26	-1.25%	7,755
May 14, 2026	29.60	29.78	29.60	29.63	29.63	-0.13%	39,030
May 13, 2026	29.66	29.68	29.51	29.67	29.67	0.10%	4,414
May 12, 2026	29.40	29.64	29.35	29.64	29.64	-0.13%	4,278
May 11, 2026	29.67	29.73	29.67	29.68	29.68	0.64%	3,654
May 8, 2026	29.54	29.58	29.49	29.49	29.49	0.63%	10,223
May 7, 2026	29.76	29.76	29.31	29.31	29.31	-1.61%	1,940
May 6, 2026	29.77	29.79	29.72	29.79	29.79	1.09%	8,183
May 5, 2026	29.47	29.53	29.47	29.47	29.47	1.16%	565
May 4, 2026	29.34	29.34	29.13	29.13	29.13	-0.62%	5,151
May 1, 2026	29.31	29.31	29.31	29.31	29.31	-0.26%	358
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	0.56%	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