JDV Control Valves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	38.70	39.75	38.50	39.75	39.75	-	7,280
Jul 21, 2026	39.75	39.75	39.75	39.75	39.75	0.89%	5,000
Jul 20, 2026	39.65	39.65	39.00	39.40	39.40	-0.63%	9,000
Jul 17, 2026	38.10	39.65	37.90	39.65	39.65	1.41%	9,010
Jul 16, 2026	39.10	39.40	39.00	39.10	39.10	-	11,451
Jul 15, 2026	38.95	39.50	38.30	39.10	39.10	0.26%	8,212
Jul 14, 2026	38.95	39.00	37.60	39.00	39.00	0.65%	54,029
Jul 13, 2026	39.50	39.50	38.75	38.75	38.75	1.57%	31,240
Jul 9, 2026	40.05	40.15	40.05	40.15	38.15	-0.86%	4,090
Jul 8, 2026	39.85	40.50	39.85	40.50	38.48	-	10,040
Jul 7, 2026	40.40	40.50	40.05	40.50	38.48	-0.49%	55,216
Jul 6, 2026	41.05	41.05	40.60	40.70	38.67	-1.45%	43,339
Jul 3, 2026	40.55	41.45	40.50	41.30	39.24	1.85%	64,520
Jul 2, 2026	40.50	41.00	40.45	40.55	38.53	0.12%	69,207
Jul 1, 2026	41.45	41.45	40.50	40.50	38.48	-1.22%	50,000
Jun 30, 2026	40.60	41.50	40.60	41.00	38.96	0.74%	44,127
Jun 29, 2026	43.25	43.25	40.70	40.70	38.67	-8.33%	108,609
Jun 26, 2026	40.70	44.40	40.10	44.40	42.19	9.09%	25,002
Jun 25, 2026	40.95	41.00	40.00	40.70	38.67	1.24%	42,078
Jun 24, 2026	40.30	40.65	40.00	40.20	38.20	-0.12%	29,832
Jun 23, 2026	41.50	42.00	40.25	40.25	38.25	-1.83%	44,061
Jun 22, 2026	41.50	42.50	40.50	41.00	38.96	1.23%	94,211
Jun 18, 2026	40.50	41.45	40.00	40.50	38.48	1.50%	89,339
Jun 17, 2026	40.00	42.50	39.75	39.90	37.91	-	120,202
Jun 16, 2026	40.05	40.10	39.90	39.90	37.91	-	40,271
Jun 15, 2026	39.95	40.40	39.70	39.90	37.91	1.66%	67,703
Jun 12, 2026	41.00	41.00	39.25	39.25	37.29	-4.27%	104,708
Jun 11, 2026	39.80	41.00	39.80	41.00	38.96	1.86%	11,024
Jun 10, 2026	40.25	40.25	39.80	40.25	38.25	-0.62%	18,054
Jun 9, 2026	40.50	41.50	39.85	40.50	38.48	-	59,506
Jun 8, 2026	41.35	41.35	40.10	40.50	38.48	-3.11%	19,349
Jun 5, 2026	40.75	42.00	40.65	41.80	39.72	2.20%	17,449
Jun 4, 2026	41.00	41.10	40.90	40.90	38.86	-0.24%	18,008
Jun 3, 2026	40.80	41.90	40.80	41.00	38.96	0.49%	34,667
Jun 2, 2026	40.80	41.00	40.65	40.80	38.77	-0.24%	20,726
Jun 1, 2026	41.00	41.20	40.80	40.90	38.86	-2.15%	39,487
May 29, 2026	42.75	42.75	41.00	41.80	39.72	-1.42%	45,760
May 28, 2026	43.35	43.60	41.65	42.40	40.29	1.19%	29,000
May 27, 2026	44.15	44.15	41.65	41.90	39.81	-1.87%	21,091
May 26, 2026	42.15	45.00	42.15	42.70	40.57	-1.84%	21,020
May 25, 2026	46.10	46.10	43.20	43.50	41.33	0.23%	45,001
May 22, 2026	42.80	43.40	42.20	43.40	41.24	1.40%	48,002
May 21, 2026	42.55	42.80	42.55	42.80	40.67	0.71%	6,124
May 20, 2026	41.00	42.50	41.00	42.50	40.38	2.41%	19,004
May 19, 2026	43.50	43.50	41.10	41.50	39.43	-4.60%	25,053
May 18, 2026	43.00	43.50	43.00	43.50	41.33	-1.14%	12,020
May 15, 2026	45.05	45.05	44.00	44.00	41.81	-2.22%	32,511
May 14, 2026	46.50	46.50	45.00	45.00	42.76	-1.10%	3,430
May 13, 2026	43.65	46.20	43.65	45.50	43.23	-0.33%	14,818
May 12, 2026	46.00	46.05	45.65	45.65	43.38	-0.87%	22,050