DJAN(DJAN)
DJAN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $47.01 | $47.11 | $46.99 | $47.05 | 30,500 |
| 10/12/2026 | $47.04 | $47.09 | $47.00 | $47.05 | 3,708 |
| 10/9/2026 | $47.01 | $47.09 | $46.93 | $47.04 | 4,912 |
| 10/8/2026 | $46.94 | $46.96 | $46.82 | $46.91 | 8,400 |
| 10/7/2026 | $46.93 | $46.98 | $46.92 | $46.98 | 21,043 |
| 10/6/2026 | $47.05 | $47.05 | $46.97 | $47.03 | 5,700 |
| 10/5/2026 | $46.90 | $46.91 | $46.85 | $46.91 | 3,435 |
| 10/2/2026 | $46.86 | $46.86 | $46.71 | $46.78 | 15,514 |
| 10/1/2026 | $46.55 | $46.66 | $46.51 | $46.60 | 10,643 |
| 9/30/2026 | $46.71 | $46.79 | $46.67 | $46.67 | 9,223 |
| 9/29/2026 | $46.72 | $46.72 | $46.59 | $46.60 | 9,036 |
| 9/28/2026 | $46.80 | $46.80 | $46.64 | $46.69 | 5,238 |
| 9/25/2026 | $46.70 | $46.79 | $46.68 | $46.79 | 440,400 |
| 9/24/2026 | $46.60 | $46.73 | $46.55 | $46.67 | 257,600 |
| 9/23/2026 | $46.74 | $46.75 | $46.62 | $46.67 | 2,729 |
| 9/22/2026 | $46.70 | $46.85 | $46.70 | $46.79 | 12,304 |
| 9/21/2026 | $46.68 | $46.78 | $46.64 | $46.76 | 6,407 |
| 9/18/2026 | $46.46 | $46.52 | $46.41 | $46.49 | 3,300 |
| 9/17/2026 | $46.53 | $46.61 | $46.41 | $46.45 | 17,231 |
| 9/16/2026 | $46.43 | $46.43 | $46.13 | $46.23 | 11,100 |
| 9/15/2026 | $46.40 | $46.40 | $46.28 | $46.31 | 5,700 |
| 9/14/2026 | $46.37 | $46.50 | $46.30 | $46.42 | 5,335 |
| 9/11/2026 | $46.49 | $46.54 | $46.42 | $46.49 | 124,805 |
| 9/10/2026 | $46.26 | $46.32 | $46.25 | $46.28 | 6,300 |
| 9/9/2026 | $46.49 | $46.49 | $46.36 | $46.37 | 4,525 |
| 9/8/2026 | $46.64 | $46.64 | $46.46 | $46.50 | 7,112 |
| 9/4/2026 | $46.61 | $46.62 | $46.54 | $46.61 | 5,849 |
| 9/3/2026 | $46.51 | $46.66 | $46.48 | $46.61 | 5,900 |
| 9/2/2026 | $46.41 | $46.50 | $46.39 | $46.44 | 4,629 |
| 9/1/2026 | $46.34 | $46.43 | $46.28 | $46.33 | 3,904 |
| 8/31/2026 | $46.49 | $46.52 | $46.39 | $46.48 | 7,332 |
| 8/28/2026 | $46.50 | $46.62 | $46.47 | $46.48 | 3,200 |
| 8/27/2026 | $46.42 | $46.53 | $46.39 | $46.49 | 33,812 |
| 8/26/2026 | $46.25 | $46.44 | $46.25 | $46.39 | 19,507 |
| 8/25/2026 | $46.42 | $46.42 | $46.32 | $46.37 | 6,201 |
| 8/24/2026 | $46.31 | $46.37 | $46.26 | $46.33 | 7,614 |
| 8/21/2026 | $46.41 | $46.41 | $46.33 | $46.35 | 3,824 |
| 8/20/2026 | $46.29 | $46.34 | $46.28 | $46.28 | 5,109 |
| 8/19/2026 | $46.33 | $46.46 | $46.33 | $46.38 | 9,946 |
| 8/18/2026 | $46.37 | $46.39 | $46.28 | $46.34 | 7,803 |
| 8/17/2026 | $46.50 | $46.51 | $46.35 | $46.41 | 6,419 |
| 8/14/2026 | $46.48 | $46.51 | $46.42 | $46.46 | 9,129 |
| 8/13/2026 | $46.44 | $46.49 | $46.42 | $46.44 | 2,146 |
| 8/12/2026 | $46.38 | $46.42 | $46.32 | $46.39 | 14,912 |
| 8/11/2026 | $46.35 | $46.37 | $46.28 | $46.32 | 5,800 |
| 8/10/2026 | $46.36 | $46.37 | $46.32 | $46.36 | 2,412 |
| 8/7/2026 | $46.35 | $46.35 | $46.28 | $46.34 | 2,500 |
| 8/6/2026 | $46.28 | $46.30 | $46.24 | $46.25 | 5,411 |
| 8/5/2026 | $46.26 | $46.34 | $46.24 | $46.28 | 9,613 |
| 8/4/2026 | $46.22 | $46.30 | $46.07 | $46.28 | 4,529 |
| 8/3/2026 | $45.92 | $46.07 | $45.83 | $46.03 | 10,205 |
| 7/31/2026 | $45.80 | $45.83 | $45.56 | $45.83 | 11,933 |
| 7/30/2026 | $45.54 | $45.66 | $45.43 | $45.66 | 7,100 |
| 7/29/2026 | $45.40 | $45.59 | $45.29 | $45.29 | 8,829 |
| 7/28/2026 | $45.51 | $45.66 | $45.46 | $45.58 | 13,900 |
| 7/27/2026 | $45.66 | $45.66 | $45.41 | $45.53 | 10,900 |
| 7/24/2026 | $45.47 | $45.63 | $45.47 | $45.48 | 6,528 |
| 7/23/2026 | $45.53 | $45.53 | $45.41 | $45.46 | 6,247 |
| 7/22/2026 | $45.76 | $45.78 | $45.70 | $45.73 | 6,400 |
| 7/21/2026 | $45.62 | $45.77 | $45.62 | $45.70 | 26,500 |
| 7/20/2026 | $45.74 | $45.74 | $45.56 | $45.56 | 13,035 |
| 7/17/2026 | $45.62 | $45.69 | $45.53 | $45.57 | 7,733 |
| 7/16/2026 | $45.81 | $45.84 | $45.70 | $45.76 | 8,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
