JDVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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