Janus Henderson Forty Fund Class A (JDCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.68
-0.18 (-0.34%)
Jan 14, 2025, 8:01 PM EST
JDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.30% |
| Jan 10, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -1.61% |
| Jan 8, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.30% |
| Jan 7, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -1.77% |
| Jan 6, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 1.22% |
| Jan 3, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 1.50% |
| Jan 2, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.36% |
| Dec 31, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.71% |
| Dec 30, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | -0.98% |
| Dec 27, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -1.21% |
| Dec 26, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.15% |
| Dec 24, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.90% |
| Dec 23, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 2.77% |
| Dec 20, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.60% |
| Dec 19, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.04% |
| Dec 18, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -3.26% |
| Dec 17, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -0.56% |
| Dec 16, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.51% |
| Dec 13, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.25% |
| Dec 12, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.78% |
| Dec 11, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 1.17% |
| Dec 10, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.54% |
| Dec 9, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.90% |
| Dec 6, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -9.04% |
| Dec 5, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 55.52 | -0.49% |
| Dec 4, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 55.79 | 1.72% |
| Dec 3, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 54.85 | 0.40% |
| Dec 2, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 54.63 | 0.69% |
| Nov 29, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 54.26 | 0.76% |
| Nov 27, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 53.85 | -0.77% |
| Nov 26, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 54.27 | 0.79% |
| Nov 25, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 53.84 | 0.27% |
| Nov 22, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 53.70 | -0.03% |
| Nov 21, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 53.72 | 0.53% |
| Nov 20, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 53.43 | 0.17% |
| Nov 19, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 53.34 | 0.86% |
| Nov 18, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 52.89 | 0.40% |
| Nov 15, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 52.68 | -2.52% |
| Nov 14, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 54.04 | -0.63% |
| Nov 13, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 54.39 | -0.25% |
| Nov 12, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 54.52 | 0.18% |
| Nov 11, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 54.42 | -0.33% |
| Nov 8, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 54.61 | 0.17% |
| Nov 7, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 54.51 | 1.06% |
| Nov 6, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 53.94 | 2.11% |
| Nov 5, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 52.83 | 1.39% |
| Nov 4, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 52.10 | -0.35% |
| Nov 1, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 52.28 | 1.07% |
| Oct 31, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 51.73 | -2.11% |
| Oct 30, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 52.84 | -0.43% |
| Oct 29, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 53.07 | 0.48% |
| Oct 28, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 52.82 | 0.10% |
| Oct 25, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 52.76 | 0.41% |
| Oct 24, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 52.55 | 0.05% |
| Oct 23, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 52.52 | -1.31% |
| Oct 22, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 53.22 | 0.03% |
| Oct 21, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 53.20 | 0.22% |
| Oct 18, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 53.08 | 0.43% |
| Oct 17, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 52.85 | 0.54% |
| Oct 16, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 52.57 | 0.16% |
| Oct 15, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 52.49 | -1.28% |
| Oct 14, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 53.17 | 0.77% |
| Oct 11, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 52.76 | 0.83% |
| Oct 10, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 52.33 | -0.14% |
| Oct 9, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 52.40 | 0.59% |
| Oct 8, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 52.09 | 1.25% |
| Oct 7, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 51.45 | -0.94% |
| Oct 4, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 51.94 | 0.95% |
| Oct 3, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 51.45 | 0.02% |
| Oct 2, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 51.44 | 0.09% |
| Oct 1, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 51.39 | -1.07% |
| Sep 30, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 51.95 | 0.32% |
| Sep 27, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 51.78 | -0.61% |
| Sep 26, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 52.10 | 0.46% |
| Sep 25, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 51.86 | 0.05% |
| Sep 24, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 51.84 | 0.39% |
| Sep 23, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 51.64 | 0.04% |
| Sep 20, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 51.62 | -0.33% |
| Sep 19, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 51.79 | 2.00% |
| Sep 18, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 50.78 | -0.30% |
| Sep 17, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 50.93 | -0.07% |
| Sep 16, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 50.97 | -0.07% |
| Sep 13, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 51.00 | 0.64% |
| Sep 12, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 50.68 | 0.83% |
| Sep 11, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 50.26 | 1.76% |
| Sep 10, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 49.39 | 0.95% |
| Sep 9, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 48.92 | 1.35% |
| Sep 6, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 48.27 | -1.76% |
| Sep 5, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 49.13 | -0.04% |
| Sep 4, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 49.15 | -0.17% |
| Sep 3, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 49.23 | -2.73% |
| Aug 30, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 50.61 | 1.14% |
| Aug 29, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 50.04 | -0.09% |
| Aug 28, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 50.09 | -0.81% |
| Aug 27, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 50.49 | 0.31% |
| Aug 26, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 50.34 | -0.63% |
| Aug 23, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 50.66 | 1.40% |
| Aug 22, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 49.96 | -1.31% |
| Aug 21, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 50.62 | 0.47% |
| Aug 20, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 50.39 | -0.11% |