DJD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 53.94 | 53.97 | 53.26 | 53.32 | -0.80 | -1.48% | 33,633 |
| Mar 3, 2025 | 54.51 | 54.84 | 53.91 | 54.12 | -0.36 | -0.66% | 18,509 |
| Feb 28, 2025 | 54.07 | 54.50 | 53.72 | 54.48 | 0.65 | 1.21% | 33,100 |
| Feb 27, 2025 | 53.91 | 54.45 | 53.83 | 53.83 | -0.11 | -0.20% | 21,945 |
| Feb 26, 2025 | 54.22 | 54.33 | 53.80 | 53.94 | -0.36 | -0.66% | 23,500 |
| Feb 25, 2025 | 54.23 | 54.43 | 54.12 | 54.30 | 0.30 | 0.56% | 22,250 |
| Feb 24, 2025 | 53.90 | 54.19 | 53.90 | 54.00 | 0.19 | 0.35% | 30,903 |
| Feb 21, 2025 | 54.15 | 54.15 | 53.76 | 53.81 | -0.30 | -0.55% | 14,359 |
| Feb 20, 2025 | 54.12 | 54.17 | 53.79 | 54.11 | -0.18 | -0.33% | 13,900 |
| Feb 19, 2025 | 53.96 | 54.29 | 53.92 | 54.29 | 0.30 | 0.56% | 13,800 |
| Feb 18, 2025 | 53.70 | 53.99 | 53.69 | 53.99 | 0.21 | 0.39% | 19,130 |
| Feb 14, 2025 | 53.90 | 53.97 | 53.74 | 53.78 | -0.14 | -0.26% | 14,800 |
| Feb 13, 2025 | 53.78 | 53.96 | 53.51 | 53.92 | 0.49 | 0.92% | 41,400 |
| Feb 12, 2025 | 53.28 | 53.51 | 53.20 | 53.43 | -0.18 | -0.34% | 25,000 |
| Feb 11, 2025 | 53.25 | 53.62 | 53.18 | 53.61 | 0.37 | 0.69% | 15,319 |
| Feb 10, 2025 | 53.34 | 53.34 | 53.06 | 53.24 | 0.22 | 0.41% | 15,300 |
| Feb 7, 2025 | 53.44 | 53.50 | 52.98 | 53.02 | -0.32 | -0.60% | 12,525 |
| Feb 6, 2025 | 53.83 | 53.83 | 53.19 | 53.34 | -0.35 | -0.65% | 19,327 |
| Feb 5, 2025 | 53.53 | 53.72 | 53.33 | 53.69 | 0.31 | 0.58% | 18,000 |
| Feb 4, 2025 | 53.18 | 53.41 | 53.11 | 53.38 | 0.08 | 0.15% | 11,937 |
| Feb 3, 2025 | 52.50 | 53.41 | 52.50 | 53.30 | 0.07 | 0.13% | 24,800 |
| Jan 31, 2025 | 53.64 | 53.64 | 53.18 | 53.23 | -0.47 | -0.88% | 22,600 |
| Jan 30, 2025 | 53.45 | 53.88 | 53.45 | 53.70 | 0.56 | 1.05% | 32,900 |
| Jan 29, 2025 | 53.05 | 53.34 | 53.01 | 53.14 | 0.08 | 0.15% | 27,110 |
| Jan 28, 2025 | 53.15 | 53.33 | 52.99 | 53.06 | -0.21 | -0.39% | 16,126 |
| Jan 27, 2025 | 52.49 | 53.29 | 52.49 | 53.27 | 0.63 | 1.20% | 29,043 |
| Jan 24, 2025 | 52.76 | 52.79 | 52.59 | 52.64 | -0.04 | -0.08% | 71,300 |
| Jan 23, 2025 | 52.37 | 52.72 | 52.37 | 52.68 | 0.39 | 0.75% | 16,713 |
| Jan 22, 2025 | 52.34 | 52.41 | 52.26 | 52.29 | -0.05 | -0.10% | 13,400 |
| Jan 21, 2025 | 52.06 | 52.40 | 52.06 | 52.34 | 0.36 | 0.69% | 21,300 |
| Jan 17, 2025 | 51.84 | 52.06 | 51.84 | 51.98 | 0.35 | 0.68% | 12,400 |
| Jan 16, 2025 | 51.40 | 51.66 | 51.33 | 51.63 | 0.19 | 0.37% | 27,813 |
| Jan 15, 2025 | 51.47 | 51.54 | 51.27 | 51.44 | 0.56 | 1.10% | 9,929 |
| Jan 14, 2025 | 50.86 | 50.88 | 50.45 | 50.88 | 0.24 | 0.47% | 30,400 |
| Jan 13, 2025 | 50.31 | 50.66 | 50.31 | 50.64 | 0.43 | 0.86% | 47,700 |
| Jan 10, 2025 | 50.64 | 50.64 | 50.10 | 50.21 | -0.53 | -1.04% | 36,107 |
| Jan 8, 2025 | 50.69 | 50.76 | 50.42 | 50.74 | 0.02 | 0.04% | 12,200 |
| Jan 7, 2025 | 50.95 | 51.12 | 50.69 | 50.72 | 0.07 | 0.14% | 20,400 |
| Jan 6, 2025 | 50.96 | 51.19 | 50.64 | 50.65 | -0.30 | -0.59% | 26,600 |
| Jan 3, 2025 | 50.94 | 51.02 | 50.75 | 50.95 | 0.24 | 0.47% | 41,706 |
| Jan 2, 2025 | 51.04 | 51.04 | 50.50 | 50.71 | 0.00 | 0.00% | 21,842 |
| Dec 31, 2024 | 50.72 | 50.84 | 50.54 | 50.71 | 0.06 | 0.12% | 10,700 |
| Dec 30, 2024 | 50.75 | 50.77 | 50.33 | 50.65 | -0.43 | -0.84% | 25,700 |
| Dec 27, 2024 | 51.15 | 51.36 | 50.88 | 51.08 | -0.29 | -0.56% | 24,909 |
| Dec 26, 2024 | 51.12 | 51.37 | 51.10 | 51.37 | 0.12 | 0.23% | 17,700 |
| Dec 24, 2024 | 50.88 | 51.25 | 50.80 | 51.25 | 0.36 | 0.71% | 13,300 |
| Dec 23, 2024 | 50.67 | 50.89 | 50.49 | 50.89 | -0.32 | -0.62% | 12,600 |
| Dec 20, 2024 | 50.68 | 51.55 | 50.66 | 51.21 | 0.37 | 0.73% | 20,824 |
| Dec 19, 2024 | 51.07 | 51.25 | 50.84 | 50.84 | -0.09 | -0.18% | 27,600 |
| Dec 18, 2024 | 51.98 | 52.13 | 50.89 | 50.93 | -1.11 | -2.13% | 21,600 |