EPA:DJE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	388.90	388.90	378.70	380.75	380.85	-2.93%	1,342
Jul 31, 2025	394.68	395.07	391.88	392.26	392.26	-0.07%	1,172
Jul 30, 2025	390.48	393.53	390.48	392.55	392.55	0.26%	153
Jul 29, 2025	393.29	393.88	391.14	391.55	391.55	0.21%	2,458
Jul 28, 2025	388.81	390.71	388.64	390.71	390.71	1.35%	1,253
Jul 25, 2025	384.94	386.63	384.94	385.52	385.52	0.06%	179
Jul 24, 2025	385.90	386.46	385.30	385.30	385.30	-0.14%	366
Jul 23, 2025	384.57	386.00	384.33	385.84	385.84	0.94%	314
Jul 22, 2025	383.90	384.23	382.21	382.23	382.23	-0.62%	1,505
Jul 21, 2025	386.20	386.20	384.37	384.63	384.63	0.01%	245
Jul 18, 2025	387.75	387.75	384.59	384.59	384.59	-0.63%	200
Jul 17, 2025	386.30	388.07	385.34	387.03	387.03	2.13%	677
Jul 16, 2025	382.94	385.41	378.96	378.96	378.96	-1.64%	881
Jul 15, 2025	384.89	385.54	384.30	385.27	385.27	0.36%	351
Jul 14, 2025	381.95	384.59	381.95	383.87	383.87	0.14%	466
Jul 11, 2025	384.35	384.54	383.20	383.35	383.35	-1.09%	315
Jul 10, 2025	383.72	387.57	383.40	387.57	387.57	1.28%	467
Jul 9, 2025	382.17	383.61	382.11	382.68	382.68	0.07%	105
Jul 8, 2025	381.79	383.24	381.79	382.40	382.40	-0.30%	248
Jul 7, 2025	385.00	386.30	383.56	383.56	383.56	0.26%	251
Jul 4, 2025	383.19	383.41	382.57	382.57	382.57	-0.62%	232
Jul 3, 2025	381.34	385.45	381.34	384.97	384.97	0.77%	255
Jul 2, 2025	383.20	383.54	381.47	382.01	382.01	-0.01%	211
Jul 1, 2025	378.01	382.04	376.60	382.04	382.04	0.91%	391
Jun 30, 2025	379.57	380.18	378.58	378.58	378.58	0.19%	197
Jun 27, 2025	375.40	377.85	375.00	377.85	377.85	1.02%	206
Jun 26, 2025	372.18	374.03	371.39	374.03	374.03	-0.01%	141
Jun 25, 2025	375.64	375.84	374.05	374.05	374.05	0.06%	347
Jun 24, 2025	374.08	374.78	372.85	373.84	373.84	0.95%	1,064
Jun 23, 2025	370.09	372.44	370.09	370.34	370.34	-0.19%	365
Jun 20, 2025	370.00	371.69	369.22	371.05	371.05	0.57%	459
Jun 19, 2025	371.08	371.10	368.21	368.93	368.93	-0.77%	1,857
Jun 18, 2025	370.84	373.74	370.74	371.80	371.80	-0.04%	825
Jun 17, 2025	369.27	372.46	369.14	371.94	371.94	0.11%	314
Jun 16, 2025	369.80	371.55	369.50	371.52	371.52	-	632
Jun 13, 2025	371.12	373.00	370.21	371.51	371.51	-0.69%	790
Jun 12, 2025	375.23	375.23	371.00	374.08	374.08	-1.14%	1,361
Jun 11, 2025	378.70	378.90	377.28	378.38	378.38	-0.12%	6,080
Jun 10, 2025	379.21	379.47	377.41	378.82	378.82	0.39%	406
Jun 9, 2025	378.19	379.00	377.32	377.36	377.36	-0.30%	303
Jun 6, 2025	375.80	380.13	375.28	378.51	378.51	0.76%	870
Jun 5, 2025	376.23	376.81	372.17	375.64	375.64	-0.18%	948
Jun 4, 2025	377.47	378.15	376.29	376.30	376.30	-0.08%	215
Jun 3, 2025	372.74	376.60	372.40	376.60	376.60	1.43%	233
Jun 2, 2025	371.00	371.74	369.86	371.30	371.30	-1.16%	224
May 30, 2025	375.43	376.44	373.47	375.64	375.64	0.29%	1,207
May 29, 2025	381.06	381.82	374.57	374.57	374.57	-0.65%	1,241
May 28, 2025	377.06	378.48	376.16	377.02	377.02	0.47%	155
May 27, 2025	374.36	375.43	372.14	375.27	375.27	0.68%	4,341
May 26, 2025	372.27	373.01	372.15	372.72	372.72	0.65%	125