Skip to main content
logo
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
468.74
+20.69 (4.62%)
At close: Nov 25, 2025, 4:00 PM EST
468.46
-0.28 (-0.06%)
After-hours: Nov 25, 2025, 4:29 PM EST

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 2025445.58472.76444.71468.74468.744.62%53,138
Nov 24, 2025410.60451.49403.02448.05448.057.60%212,234
Nov 21, 2025384.32418.78383.44416.40416.408.51%340,759
Nov 20, 2025397.19404.16383.06383.73383.73-1.80%635,994
Nov 19, 2025394.62403.92384.72390.76390.76-1.55%414,888
Nov 18, 2025382.38405.73379.16396.93396.933.75%511,130
Nov 17, 2025392.39408.02378.67382.57382.57-2.38%690,754
Nov 14, 2025392.80410.00384.76391.90391.90-0.77%871,280
Nov 13, 2025385.56397.35375.00394.93394.931.63%251,461
Nov 12, 2025393.51408.16384.00388.59388.59-1.30%521,614
Nov 11, 2025399.23402.49387.89393.70393.70-1.39%739,144
Nov 10, 2025408.40413.65379.16399.23399.23-0.96%494,026
Nov 7, 2025396.82404.44388.48403.11403.111.51%540,902
Nov 6, 2025408.78414.48396.84397.13397.13-2.22%284,276
Nov 5, 2025402.83407.22391.76406.14406.142.02%510,579
Nov 4, 2025405.65408.93395.05398.09398.09-2.49%575,892
Nov 3, 2025400.58414.73390.00408.27408.270.80%399,053
Oct 31, 2025401.54417.60394.49405.04405.042.41%413,418
Oct 30, 2025417.13417.13386.60395.51395.51-6.37%380,881
Oct 29, 2025392.47429.58387.86422.43422.439.34%296,413
Oct 28, 2025372.85390.01367.40386.34386.343.15%124,887
Oct 27, 2025419.39419.39348.63374.53374.53-10.17%393,549
Oct 24, 2025421.13424.54413.16416.91416.910.28%603,030
Oct 23, 2025411.08421.63409.27415.75415.750.61%460,749
Oct 22, 2025413.34422.79407.61413.21413.210.12%329,394
Oct 21, 2025414.07423.99403.14412.70412.70-0.09%415,320
Oct 20, 2025424.40441.29413.07413.07413.07-2.26%360,397
Oct 17, 2025425.44429.24415.57422.61422.61-1.60%329,204
Oct 16, 2025423.31430.65418.20429.48429.481.65%168,098
Oct 15, 2025423.55428.00399.66422.50422.500.40%205,304
Oct 14, 2025419.79426.55415.73420.82420.82-0.56%425,885
Oct 13, 2025424.62433.67416.00423.20423.201.46%321,518
Oct 10, 2025439.00443.93410.27417.12417.12-5.25%399,391
Oct 9, 2025435.33443.38424.00440.23440.230.39%381,596
Oct 8, 2025425.50440.00419.00438.52438.523.85%92,087
Oct 7, 2025417.20437.05414.29422.25422.252.75%199,089
Oct 6, 2025413.02423.00394.35410.93410.93-0.27%104,559
Oct 3, 2025463.50470.43410.76412.06412.06-10.45%88,468
Oct 2, 2025478.67482.47458.15460.13460.13-3.35%140,653
Oct 1, 2025455.14479.95455.14476.07476.072.35%155,289
Sep 30, 2025472.47482.57451.47465.14465.14-1.25%119,159
Sep 29, 2025464.56474.50462.01471.02471.021.82%100,035
Sep 26, 2025463.64469.52457.00462.62462.62-0.39%80,550
Sep 25, 2025472.90472.90462.06464.43464.43-1.99%91,785
Sep 24, 2025456.32475.10454.09473.88473.884.48%47,351
Sep 23, 2025445.94458.89444.65453.54453.541.28%95,484
Sep 22, 2025437.00448.89435.00447.79447.79-0.03%83,450
Sep 19, 2025444.34449.90443.35447.93447.930.71%72,102
Sep 18, 2025443.10453.81440.18444.77444.770.48%60,729
Sep 17, 2025438.34451.50435.00442.65442.651.75%66,166