Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
432.53
+1.97 (0.46%)
Jan 28, 2025, 4:00 PM EST - Market closed
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 433.62 | 438.73 | 424.83 | 432.53 | 432.53 | 0.46% | 23,930 |
| Jan 27, 2025 | 444.77 | 446.38 | 423.98 | 430.56 | 430.56 | -4.91% | 22,793 |
| Jan 24, 2025 | 466.21 | 466.21 | 450.86 | 452.80 | 452.80 | -4.57% | 14,859 |
| Jan 23, 2025 | 477.37 | 482.00 | 468.29 | 474.50 | 474.50 | -1.79% | 65,716 |
| Jan 22, 2025 | 492.16 | 498.25 | 478.07 | 483.14 | 483.14 | -2.66% | 16,952 |
| Jan 21, 2025 | 498.93 | 502.31 | 491.94 | 496.32 | 496.32 | -0.29% | 20,337 |
| Jan 17, 2025 | 514.68 | 514.68 | 497.10 | 497.74 | 497.74 | -1.96% | 15,323 |
| Jan 16, 2025 | 530.00 | 530.00 | 507.37 | 507.70 | 507.70 | -4.01% | 21,284 |
| Jan 15, 2025 | 527.88 | 536.00 | 525.00 | 528.90 | 528.90 | 2.05% | 26,905 |
| Jan 14, 2025 | 521.99 | 528.30 | 512.80 | 518.30 | 518.30 | 0.08% | 49,176 |
| Jan 13, 2025 | 507.01 | 519.00 | 489.49 | 517.89 | 517.89 | -0.14% | 40,469 |
| Jan 10, 2025 | 544.32 | 545.28 | 518.61 | 518.61 | 518.61 | -6.95% | 22,547 |
| Jan 8, 2025 | 561.51 | 574.00 | 553.80 | 557.37 | 557.37 | -2.06% | 70,987 |
| Jan 7, 2025 | 584.31 | 596.60 | 562.10 | 569.08 | 569.08 | -2.00% | 66,272 |
| Jan 6, 2025 | 585.00 | 585.00 | 566.01 | 580.69 | 580.69 | 0.53% | 80,542 |
| Jan 3, 2025 | 562.01 | 578.14 | 560.05 | 577.61 | 577.61 | 3.63% | 47,009 |
| Jan 2, 2025 | 576.26 | 581.08 | 548.05 | 557.40 | 557.40 | -1.86% | 34,985 |
| Dec 31, 2024 | 558.00 | 567.99 | 555.61 | 567.99 | 567.99 | 2.15% | 4,388 |
| Dec 30, 2024 | 556.25 | 569.30 | 538.36 | 556.05 | 556.05 | -0.37% | 66,446 |
| Dec 27, 2024 | 563.54 | 563.54 | 550.00 | 558.10 | 558.10 | -3.14% | 16,741 |
| Dec 26, 2024 | 566.10 | 576.19 | 566.10 | 576.19 | 576.19 | 1.05% | 7,628 |
| Dec 24, 2024 | 570.19 | 570.19 | 570.19 | 570.19 | 570.19 | 1.22% | 2,027 |
| Dec 23, 2024 | 545.00 | 564.61 | 545.00 | 563.30 | 563.30 | 2.87% | 9,303 |
| Dec 20, 2024 | 538.15 | 552.04 | 538.15 | 547.61 | 547.61 | -0.14% | 10,576 |
| Dec 19, 2024 | 554.00 | 560.21 | 541.00 | 548.37 | 548.37 | 0.39% | 9,197 |
| Dec 18, 2024 | 577.78 | 580.00 | 535.35 | 546.25 | 546.25 | -4.51% | 15,897 |
| Dec 17, 2024 | 578.00 | 578.00 | 562.96 | 572.05 | 572.05 | -1.02% | 19,258 |
| Dec 16, 2024 | 577.15 | 583.14 | 574.32 | 577.94 | 577.94 | 2.29% | 8,170 |
| Dec 13, 2024 | 569.03 | 573.80 | 560.00 | 565.01 | 565.01 | -1.38% | 11,342 |
| Dec 12, 2024 | 588.00 | 592.32 | 571.80 | 572.90 | 572.90 | -2.66% | 6,744 |
| Dec 11, 2024 | 591.77 | 591.77 | 587.43 | 588.55 | 588.55 | 1.38% | 9,716 |
| Dec 10, 2024 | 570.23 | 584.61 | 565.86 | 580.51 | 580.51 | 1.39% | 15,261 |
| Dec 9, 2024 | 589.64 | 589.64 | 571.03 | 572.55 | 572.55 | -2.07% | 9,229 |
| Dec 6, 2024 | 582.38 | 586.99 | 575.69 | 584.63 | 584.63 | 0.71% | 7,282 |
| Dec 5, 2024 | 586.42 | 588.01 | 572.01 | 580.50 | 580.50 | -0.96% | 22,441 |
| Dec 4, 2024 | 583.34 | 586.85 | 576.04 | 586.12 | 586.12 | 1.83% | 8,410 |
| Dec 3, 2024 | 579.05 | 582.69 | 567.89 | 575.57 | 575.57 | -1.11% | 20,325 |
| Dec 2, 2024 | 565.70 | 582.02 | 565.34 | 582.02 | 582.02 | 3.10% | 17,585 |
| Nov 29, 2024 | 565.00 | 567.00 | 563.97 | 564.51 | 564.51 | -0.18% | 3,944 |
| Nov 27, 2024 | 581.48 | 581.48 | 565.51 | 565.51 | 565.51 | -1.24% | 7,032 |
| Nov 26, 2024 | 582.42 | 582.42 | 569.07 | 572.60 | 572.60 | -2.45% | 6,231 |
| Nov 25, 2024 | 587.00 | 596.50 | 586.11 | 587.01 | 587.01 | 1.65% | 16,495 |
| Nov 22, 2024 | 582.00 | 588.90 | 570.76 | 577.48 | 577.48 | -0.60% | 5,219 |
| Nov 21, 2024 | 568.01 | 580.97 | 566.00 | 580.97 | 580.97 | 3.45% | 13,858 |
| Nov 20, 2024 | 543.05 | 561.62 | 536.52 | 561.62 | 561.62 | 3.41% | 8,571 |
| Nov 19, 2024 | 548.83 | 548.83 | 543.11 | 543.11 | 543.11 | -2.05% | 4,778 |
| Nov 18, 2024 | 549.00 | 561.00 | 549.00 | 554.50 | 554.50 | 1.00% | 11,910 |
| Nov 15, 2024 | 557.60 | 557.60 | 543.00 | 548.99 | 548.99 | -1.67% | 4,730 |
| Nov 14, 2024 | 572.23 | 572.23 | 558.00 | 558.29 | 558.29 | -2.12% | 11,540 |
| Nov 13, 2024 | 578.28 | 580.00 | 570.36 | 570.40 | 570.40 | -2.64% | 8,464 |
| Nov 12, 2024 | 589.77 | 602.00 | 583.08 | 585.84 | 585.84 | -0.69% | 16,636 |
| Nov 11, 2024 | 579.61 | 589.89 | 570.42 | 589.89 | 589.89 | 3.45% | 25,631 |
| Nov 8, 2024 | 568.00 | 576.10 | 565.00 | 570.21 | 570.21 | 0.39% | 11,939 |
| Nov 7, 2024 | 584.00 | 590.00 | 567.50 | 567.99 | 567.99 | -3.02% | 20,653 |
| Nov 6, 2024 | 518.00 | 587.77 | 518.00 | 585.66 | 585.66 | 14.87% | 26,894 |
| Nov 5, 2024 | 497.00 | 510.00 | 497.00 | 509.84 | 509.84 | 3.36% | 23,720 |
| Nov 4, 2024 | 488.91 | 500.51 | 488.16 | 493.25 | 493.25 | -0.04% | 16,984 |
| Nov 1, 2024 | 485.70 | 493.43 | 485.70 | 493.43 | 493.43 | 1.74% | 4,760 |
| Oct 31, 2024 | 493.35 | 497.77 | 482.60 | 485.00 | 485.00 | -2.63% | 9,036 |
| Oct 30, 2024 | 499.06 | 510.00 | 498.08 | 498.08 | 498.08 | -0.83% | 16,382 |
| Oct 29, 2024 | 490.95 | 502.25 | 490.95 | 502.25 | 502.25 | 1.34% | 5,334 |
| Oct 28, 2024 | 483.21 | 500.00 | 483.21 | 495.60 | 495.60 | 2.91% | 7,372 |
| Oct 25, 2024 | 489.95 | 494.01 | 481.60 | 481.60 | 481.60 | -1.11% | 14,315 |
| Oct 24, 2024 | 487.63 | 487.63 | 480.50 | 487.00 | 487.00 | 1.54% | 12,209 |
| Oct 23, 2024 | 477.41 | 480.51 | 477.41 | 479.63 | 479.63 | -0.69% | 5,029 |
| Oct 22, 2024 | 485.70 | 489.76 | 482.96 | 482.96 | 482.96 | -0.54% | 6,228 |
| Oct 21, 2024 | 493.26 | 495.00 | 485.57 | 485.57 | 485.57 | -1.39% | 13,938 |
| Oct 18, 2024 | 504.24 | 504.24 | 492.42 | 492.42 | 492.42 | -1.75% | 3,160 |
| Oct 17, 2024 | 505.00 | 505.10 | 497.00 | 501.21 | 501.21 | 0.40% | 13,721 |
| Oct 16, 2024 | 487.45 | 501.30 | 485.22 | 499.20 | 499.20 | 3.57% | 14,672 |
| Oct 15, 2024 | 476.42 | 483.80 | 469.73 | 482.00 | 482.00 | 1.72% | 14,981 |
| Oct 14, 2024 | 472.18 | 473.97 | 470.34 | 473.85 | 473.85 | 1.20% | 6,087 |
| Oct 11, 2024 | 464.25 | 472.94 | 464.25 | 468.23 | 468.23 | -0.06% | 8,396 |
| Oct 10, 2024 | 468.31 | 469.26 | 463.50 | 468.50 | 468.50 | -1.26% | 13,117 |
| Oct 9, 2024 | 468.75 | 479.71 | 468.75 | 474.48 | 474.48 | 1.00% | 10,028 |
| Oct 8, 2024 | 464.91 | 470.00 | 464.06 | 469.80 | 469.80 | 1.03% | 10,968 |
| Oct 7, 2024 | 466.11 | 470.00 | 464.15 | 465.00 | 465.00 | -1.38% | 12,822 |
| Oct 4, 2024 | 471.00 | 478.60 | 470.00 | 471.49 | 471.49 | 1.27% | 9,869 |
| Oct 3, 2024 | 466.52 | 470.37 | 465.60 | 465.60 | 465.60 | -1.62% | 6,878 |
| Oct 2, 2024 | 470.00 | 477.21 | 467.55 | 473.27 | 473.27 | 0.16% | 16,537 |
| Oct 1, 2024 | 482.00 | 482.00 | 472.51 | 472.51 | 472.51 | -3.59% | 6,083 |
| Sep 30, 2024 | 480.04 | 490.10 | 479.50 | 490.10 | 490.10 | 1.43% | 10,150 |
| Sep 27, 2024 | 487.00 | 487.00 | 482.02 | 483.19 | 483.19 | -0.63% | 5,968 |
| Sep 26, 2024 | 497.40 | 497.40 | 484.49 | 486.26 | 486.26 | -0.95% | 6,005 |
| Sep 25, 2024 | 498.03 | 501.27 | 490.14 | 490.94 | 490.94 | -1.62% | 9,924 |
| Sep 24, 2024 | 489.66 | 499.00 | 485.20 | 499.00 | 499.00 | 2.46% | 26,543 |
| Sep 23, 2024 | 503.78 | 505.64 | 486.09 | 487.02 | 487.02 | -2.85% | 28,401 |
| Sep 20, 2024 | 509.09 | 511.00 | 501.31 | 501.31 | 501.31 | -2.18% | 55,836 |
| Sep 19, 2024 | 510.70 | 512.49 | 507.21 | 512.49 | 512.49 | 3.08% | 12,006 |
| Sep 18, 2024 | 485.15 | 501.76 | 485.12 | 497.20 | 497.20 | 1.97% | 22,966 |
| Sep 17, 2024 | 490.41 | 505.68 | 487.61 | 487.61 | 487.61 | 0.15% | 32,447 |
| Sep 16, 2024 | 482.11 | 487.50 | 482.04 | 486.90 | 486.90 | 1.14% | 16,506 |
| Sep 13, 2024 | 483.01 | 483.93 | 481.43 | 481.43 | 481.43 | 0.68% | 4,796 |
| Sep 12, 2024 | 478.31 | 485.25 | 475.00 | 478.20 | 478.20 | 1.08% | 8,478 |
| Sep 11, 2024 | 475.35 | 476.91 | 473.10 | 473.10 | 473.10 | 0.40% | 6,138 |
| Sep 10, 2024 | 471.10 | 479.87 | 466.62 | 471.21 | 471.21 | -0.12% | 14,845 |
| Sep 9, 2024 | 462.04 | 481.01 | 462.04 | 471.78 | 471.78 | 2.52% | 43,982 |
| Sep 6, 2024 | 486.76 | 488.75 | 460.20 | 460.20 | 460.20 | -5.45% | 7,339 |
| Sep 5, 2024 | 491.97 | 491.97 | 484.00 | 486.71 | 486.71 | -0.05% | 20,825 |
| Sep 4, 2024 | 470.21 | 486.97 | 470.21 | 486.97 | 486.97 | 3.72% | 18,193 |