Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
409.50
+5.90 (1.46%)
At close: Jul 25, 2025, 4:00 PM
409.50
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:04 PM EDT

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025401.69418.38401.00409.50409.501.46%32,866
Jul 24, 2025398.49407.82396.16403.60403.600.67%37,946
Jul 23, 2025405.66406.73399.72400.91400.910.01%57,929
Jul 22, 2025402.13406.85396.00400.85400.850.54%43,440
Jul 21, 2025400.75410.37397.43398.69398.69-0.12%61,168
Jul 18, 2025408.86408.86397.36399.15399.15-1.59%45,260
Jul 17, 2025397.01406.97397.01405.60405.602.11%52,127
Jul 16, 2025392.36398.72386.72397.21397.212.02%29,203
Jul 15, 2025390.71392.80387.18389.36389.36-1.44%21,743
Jul 14, 2025389.80395.23386.75395.06395.061.46%37,232
Jul 11, 2025393.67393.67385.91389.39389.39-1.28%22,560
Jul 10, 2025388.37395.92386.00394.43394.431.28%43,326
Jul 9, 2025403.23403.23387.41389.45389.45-3.10%67,164
Jul 8, 2025400.00411.11397.00401.90401.900.70%89,683
Jul 7, 2025432.25438.10399.00399.09399.09-8.60%96,254
Jul 3, 2025437.90443.50433.89436.65436.650.55%61,531
Jul 2, 2025428.38436.16425.80434.25434.251.50%82,998
Jul 1, 2025421.27439.34418.00427.82427.821.32%112,696
Jun 30, 2025423.52430.81421.62422.25422.250.77%68,757
Jun 27, 2025419.39428.58414.00419.02419.020.12%77,110
Jun 26, 2025421.31424.63413.34418.50418.50-0.47%85,369
Jun 25, 2025415.80422.73411.74420.49420.491.07%43,355
Jun 24, 2025419.00420.21412.82416.02416.020.68%77,349
Jun 23, 2025394.96413.19393.50413.19413.194.21%109,207
Jun 20, 2025395.72398.73389.95396.48396.481.04%97,816
Jun 18, 2025395.83398.00387.56392.38392.380.06%99,796
Jun 17, 2025396.00398.06391.05392.15392.15-1.18%82,967
Jun 16, 2025396.40396.90390.37396.82396.821.88%60,705
Jun 13, 2025395.00398.13385.00389.50389.50-2.50%79,887
Jun 12, 2025408.31410.76399.17399.48399.48-2.05%99,937
Jun 11, 2025431.23431.23407.84407.84407.84-4.19%147,214
Jun 10, 2025422.11428.48416.98425.67425.670.80%133,851
Jun 9, 2025421.50425.14420.05422.30422.300.11%53,225
Jun 6, 2025425.49428.95418.11421.83421.83-0.08%36,124
Jun 5, 2025431.60434.50420.99422.18422.18-1.47%56,571
Jun 4, 2025431.80432.05423.50428.49428.49-0.81%39,579
Jun 3, 2025413.01433.20412.31432.01432.014.57%82,607
Jun 2, 2025417.95417.95407.30413.12413.12-1.97%74,468
May 30, 2025426.89427.50418.02421.43421.43-1.08%66,439
May 29, 2025421.01430.68420.32426.02426.021.93%35,713
May 28, 2025430.41430.41417.64417.95417.95-2.55%29,080
May 27, 2025421.99429.00418.09428.89428.892.78%33,781
May 23, 2025433.00435.00416.65417.27417.27-4.19%28,971
May 22, 2025432.49444.10430.29435.50435.501.19%27,288
May 21, 2025416.27447.02407.93430.36430.364.35%46,111
May 20, 2025404.00412.56401.01412.42412.421.61%34,567
May 19, 2025415.00415.00400.40405.88405.88-2.49%29,614
May 16, 2025406.86416.24400.00416.24416.242.51%34,169
May 15, 2025418.20423.60406.05406.05406.05-1.05%60,693
May 14, 2025408.13423.38408.13410.34410.34-0.65%47,843