(DJAN)
CBOE: DJAN
· Real-Time Price · USD
42.29
0.05 (0.11%)
At close: Oct 06, 2025, 3:28 PM
DJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.31 | 42.31 | 42.21 | 42.24 | 42.24 | 0.02% | 8,600 |
| Oct 2, 2025 | 42.33 | 42.33 | 42.17 | 42.23 | 42.23 | 0.00% | 14,800 |
| Oct 1, 2025 | 42.14 | 42.24 | 42.09 | 42.23 | 42.23 | 0.21% | 22,913 |
| Sep 30, 2025 | 42.06 | 42.15 | 42.04 | 42.14 | 42.14 | 0.10% | 10,200 |
| Sep 29, 2025 | 42.10 | 42.13 | 42.05 | 42.10 | 42.10 | 0.17% | 14,004 |
| Sep 26, 2025 | 42.02 | 42.04 | 41.94 | 42.03 | 42.03 | 0.17% | 12,700 |
| Sep 25, 2025 | 41.91 | 41.96 | 41.82 | 41.96 | 41.96 | -0.02% | 43,805 |
| Sep 24, 2025 | 42.05 | 42.05 | 41.93 | 41.97 | 41.97 | -0.07% | 38,300 |
| Sep 23, 2025 | 42.09 | 42.12 | 41.97 | 42.00 | 42.00 | -0.26% | 5,100 |
| Sep 22, 2025 | 42.05 | 42.13 | 42.03 | 42.11 | 42.11 | 0.14% | 4,300 |
| Sep 19, 2025 | 42.08 | 42.08 | 41.98 | 42.05 | 42.05 | 0.14% | 18,436 |
| Sep 18, 2025 | 42.03 | 42.07 | 41.96 | 41.99 | 41.99 | 0.24% | 6,800 |
| Sep 17, 2025 | 41.97 | 41.97 | 41.85 | 41.89 | 41.89 | -0.02% | 5,200 |
| Sep 16, 2025 | 41.90 | 41.93 | 41.88 | 41.90 | 41.90 | -0.02% | 19,246 |
| Sep 15, 2025 | 41.93 | 41.95 | 41.89 | 41.91 | 41.91 | 0.07% | 7,700 |
| Sep 12, 2025 | 41.83 | 41.91 | 41.83 | 41.88 | 41.88 | 0.05% | 9,928 |
| Sep 11, 2025 | 41.81 | 41.88 | 41.81 | 41.86 | 41.86 | 0.34% | 4,704 |
| Sep 10, 2025 | 41.80 | 41.80 | 41.66 | 41.72 | 41.72 | 0.17% | 6,235 |
| Sep 9, 2025 | 41.63 | 41.71 | 41.57 | 41.65 | 41.65 | 0.14% | 7,500 |
| Sep 8, 2025 | 41.60 | 41.62 | 41.56 | 41.59 | 41.59 | 0.12% | 6,200 |
Page 1 of 60