JDV Control Valves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	41.00	41.00	39.25	39.25	39.25	-4.27%	104,708
Jun 11, 2026	39.80	41.00	39.80	41.00	41.00	1.86%	11,024
Jun 10, 2026	40.25	40.25	39.80	40.25	40.25	-0.62%	18,054
Jun 9, 2026	40.50	41.50	39.85	40.50	40.50	-	59,506
Jun 8, 2026	41.35	41.35	40.10	40.50	40.50	-3.11%	19,349
Jun 5, 2026	40.75	42.00	40.65	41.80	41.80	2.20%	17,449
Jun 4, 2026	41.00	41.10	40.90	40.90	40.90	-0.24%	18,008
Jun 3, 2026	40.80	41.90	40.80	41.00	41.00	0.49%	34,667
Jun 2, 2026	40.80	41.00	40.65	40.80	40.80	-0.24%	20,726
Jun 1, 2026	41.00	41.20	40.80	40.90	40.90	-2.15%	39,487
May 29, 2026	42.75	42.75	41.00	41.80	41.80	-1.42%	45,760
May 28, 2026	43.35	43.60	41.65	42.40	42.40	1.19%	29,000
May 27, 2026	44.15	44.15	41.65	41.90	41.90	-1.87%	21,091
May 26, 2026	42.15	45.00	42.15	42.70	42.70	-1.84%	21,020
May 25, 2026	46.10	46.10	43.20	43.50	43.50	0.23%	45,001
May 22, 2026	42.80	43.40	42.20	43.40	43.40	1.40%	48,002
May 21, 2026	42.55	42.80	42.55	42.80	42.80	0.71%	6,124
May 20, 2026	41.00	42.50	41.00	42.50	42.50	2.41%	19,004
May 19, 2026	43.50	43.50	41.10	41.50	41.50	-4.60%	25,053
May 18, 2026	43.00	43.50	43.00	43.50	43.50	-1.14%	12,010
May 15, 2026	45.05	45.05	44.00	44.00	44.00	-2.22%	32,511
May 14, 2026	46.50	46.50	45.00	45.00	45.00	-1.10%	3,430
May 13, 2026	43.65	46.20	43.65	45.50	45.50	-0.33%	14,818
May 12, 2026	46.00	46.05	45.65	45.65	45.65	-0.87%	22,050
May 11, 2026	46.75	46.75	46.00	46.05	46.05	-0.43%	12,000
May 8, 2026	46.35	46.35	46.25	46.25	46.25	-0.54%	7,400
May 7, 2026	46.00	47.50	46.00	46.50	46.50	-2.00%	29,240
May 6, 2026	47.00	47.45	46.10	47.45	47.45	1.06%	18,025
May 5, 2026	46.55	47.00	46.55	46.95	46.95	0.86%	6,307
May 4, 2026	46.25	46.55	45.85	46.55	46.55	0.87%	16,050
Apr 30, 2026	46.60	46.60	46.15	46.15	46.15	-0.75%	14,024
Apr 29, 2026	46.65	46.65	46.50	46.50	46.50	-	8,100
Apr 28, 2026	46.30	46.50	46.15	46.50	46.50	0.54%	19,065
Apr 27, 2026	46.30	46.80	46.10	46.25	46.25	0.33%	30,224
Apr 24, 2026	46.20	46.25	46.10	46.10	46.10	0.11%	17,153
Apr 23, 2026	47.20	47.20	46.05	46.05	46.05	-4.06%	25,176
Apr 22, 2026	46.20	48.80	45.90	48.00	48.00	3.90%	39,355
Apr 21, 2026	46.80	46.90	46.20	46.20	46.20	-1.39%	17,284
Apr 20, 2026	46.85	47.20	46.85	46.85	46.85	-	16,500
Apr 17, 2026	46.60	46.85	46.60	46.85	46.85	-0.64%	6,043
Apr 16, 2026	46.00	48.20	46.00	47.15	47.15	0.64%	26,001
Apr 15, 2026	46.60	46.85	46.60	46.85	46.85	0.75%	2,020
Apr 14, 2026	46.50	46.50	46.50	46.50	46.50	-	11,109
Apr 13, 2026	44.90	46.50	44.90	46.50	46.50	2.20%	6,002
Apr 10, 2026	45.50	46.00	45.25	45.50	45.50	-3.60%	16,349
Apr 9, 2026	48.30	48.30	44.80	47.20	47.20	2.39%	27,301
Apr 8, 2026	43.95	47.60	42.00	46.10	46.10	5.13%	77,567
Apr 7, 2026	44.05	45.55	43.85	43.85	43.85	-1.90%	24,151
Apr 2, 2026	45.00	45.20	44.00	44.70	44.70	-0.67%	50,300
Apr 1, 2026	45.00	45.85	44.70	45.00	45.00	0.90%	48,184