Skip to main content
logo
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
511.36
-0.55 (-0.11%)
At close: Mar 6, 2026, 4:00 PM EST
501.14
-10.22 (-2.00%)
After-hours: Mar 6, 2026, 4:11 PM EST

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026498.45515.96495.44511.36511.36-0.11%78,646
Mar 5, 2026537.27552.00481.91511.91511.91-5.90%147,795
Mar 4, 2026533.08560.70526.39543.99543.993.58%135,629
Mar 3, 2026506.77530.10501.15525.20525.201.25%104,521
Mar 2, 2026496.18529.20496.18518.72518.721.81%66,895
Feb 27, 2026525.63535.63500.96509.51509.51-5.26%81,068
Feb 26, 2026521.39549.59513.35537.82537.824.15%88,955
Feb 25, 2026519.20527.19507.24516.37516.370.25%123,658
Feb 24, 2026498.52520.79492.77515.08515.083.28%76,586
Feb 23, 2026516.64525.19493.03498.71498.71-4.56%97,052
Feb 20, 2026509.57532.58499.69522.52522.521.47%144,243
Feb 19, 2026489.90516.03475.48514.96514.965.52%82,572
Feb 18, 2026475.35503.15460.00488.00488.002.32%79,530
Feb 17, 2026511.01512.31447.24476.93476.93-6.95%115,132
Feb 13, 2026514.83527.79492.37512.56512.560.98%105,013
Feb 12, 2026562.15572.86506.50507.58507.58-9.04%113,011
Feb 11, 2026572.55574.28530.41558.00558.00-1.57%111,314
Feb 10, 2026565.80574.42539.00566.88566.881.08%99,237
Feb 9, 2026582.04586.77508.69560.85560.85-2.62%70,951
Feb 6, 2026577.74587.00568.96575.92575.921.41%48,292
Feb 5, 2026564.50581.46562.14567.90567.90-1.55%31,630
Feb 4, 2026578.26592.45567.00576.86576.860.50%55,621
Feb 3, 2026588.41602.65562.06573.99573.99-3.45%75,101
Feb 2, 2026592.72618.13568.55594.47594.471.38%65,996
Jan 30, 2026578.15602.78578.15586.37586.370.29%71,541
Jan 29, 2026572.48586.61562.00584.70584.702.76%38,384
Jan 28, 2026587.52595.00556.49568.97568.97-3.01%45,811
Jan 27, 2026643.44644.40574.20586.61586.61-9.03%48,406
Jan 26, 2026663.00668.26628.86644.83644.83-2.99%81,126
Jan 23, 2026665.37674.75658.71664.72664.720.09%48,055
Jan 22, 2026655.00671.01650.00664.11664.112.18%56,098
Jan 21, 2026637.90659.00629.70649.96649.963.42%61,380
Jan 20, 2026640.55656.56608.89628.45628.45-4.37%75,610
Jan 16, 2026648.52657.42642.87657.15657.151.35%72,479
Jan 15, 2026648.00660.00633.98648.40648.40-0.09%56,881
Jan 14, 2026628.46650.67613.00649.00649.004.03%92,450
Jan 13, 2026629.16654.17617.51623.83623.83-0.82%97,048
Jan 12, 2026606.04632.48590.39629.01629.013.36%97,453
Jan 9, 2026581.26613.93581.26608.54608.544.52%98,873
Jan 8, 2026572.56584.70560.39582.20582.201.58%103,272
Jan 7, 2026556.24578.30548.31573.17573.173.48%127,686
Jan 6, 2026549.62563.82540.00553.91553.910.50%88,686
Jan 5, 2026501.00562.92499.22551.14551.149.83%102,833
Jan 2, 2026493.25509.81486.36501.82501.822.98%125,389
Dec 31, 2025506.91511.50481.64487.32487.32-4.11%133,969
Dec 30, 2025517.17544.42501.08508.21508.210.11%189,778
Dec 29, 2025515.24522.10503.49507.66507.66-1.81%60,133
Dec 26, 2025535.48535.48510.74517.01517.01-2.44%22,457
Dec 24, 2025542.35542.35526.96529.95529.950.08%26,788
Dec 23, 2025530.70541.81522.00529.55529.55-1.14%43,131