JDVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	31.69	31.89	31.58	31.64	31.64	1.39%	14,403
Jun 24, 2026	31.38	31.38	31.05	31.20	31.20	0.26%	16,876
Jun 23, 2026	31.16	31.36	31.01	31.12	31.12	-1.90%	188,011
Jun 22, 2026	31.64	31.72	31.64	31.72	31.72	0.77%	1,600
Jun 18, 2026	31.76	31.76	31.48	31.48	31.48	0.50%	84,388
Jun 17, 2026	31.76	31.86	31.32	31.32	31.32	-0.69%	106,362
Jun 16, 2026	31.63	31.85	31.52	31.54	31.54	-0.25%	450,656
Jun 15, 2026	31.54	31.72	31.51	31.62	31.62	1.93%	175,573
Jun 12, 2026	30.63	31.08	30.63	31.02	31.02	0.71%	108,227
Jun 11, 2026	30.32	30.80	30.28	30.80	30.80	2.70%	3,647
Jun 10, 2026	30.62	30.62	29.99	29.99	29.99	-1.87%	22,248
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