Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
487.02
-2.88 (-0.59%)
At close: Sep 9, 2025, 4:00 PM
489.92
+2.90 (0.60%)
After-hours: Sep 9, 2025, 4:04 PM EDT
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 487.71 | 490.50 | 481.44 | 489.92 | 489.92 | - | 106,725 |
| Sep 8, 2025 | 493.30 | 499.25 | 483.00 | 489.90 | 489.90 | -0.14% | 35,723 |
| Sep 5, 2025 | 499.56 | 502.30 | 487.44 | 490.61 | 490.61 | 0.12% | 66,582 |
| Sep 4, 2025 | 477.77 | 491.07 | 477.77 | 490.03 | 490.03 | 1.98% | 47,058 |
| Sep 3, 2025 | 473.00 | 480.50 | 468.16 | 480.50 | 480.50 | 0.81% | 46,775 |
| Sep 2, 2025 | 459.22 | 479.43 | 459.22 | 476.66 | 476.66 | 2.02% | 40,007 |
| Aug 29, 2025 | 460.00 | 472.03 | 460.00 | 467.20 | 467.20 | -0.18% | 97,182 |
| Aug 28, 2025 | 467.98 | 470.98 | 463.68 | 468.06 | 468.06 | 0.27% | 36,274 |
| Aug 27, 2025 | 459.00 | 466.80 | 457.05 | 466.80 | 466.80 | 2.16% | 22,819 |
| Aug 26, 2025 | 459.54 | 463.05 | 454.43 | 456.95 | 456.95 | -0.07% | 44,974 |
| Aug 25, 2025 | 461.90 | 464.00 | 454.95 | 457.27 | 457.27 | -0.91% | 42,056 |
| Aug 22, 2025 | 451.00 | 464.68 | 430.00 | 461.45 | 461.45 | 5.79% | 39,217 |
| Aug 21, 2025 | 458.56 | 458.84 | 432.53 | 436.19 | 436.19 | -5.79% | 45,568 |
| Aug 20, 2025 | 451.44 | 465.01 | 451.44 | 462.98 | 462.98 | 1.89% | 42,193 |
| Aug 19, 2025 | 430.56 | 454.40 | 430.56 | 454.40 | 454.40 | 6.18% | 62,812 |
| Aug 18, 2025 | 425.01 | 429.67 | 423.46 | 427.96 | 427.96 | 0.43% | 73,276 |
| Aug 15, 2025 | 430.63 | 435.45 | 417.04 | 426.12 | 426.12 | -0.78% | 59,459 |
| Aug 14, 2025 | 444.81 | 451.01 | 424.21 | 429.49 | 429.49 | -4.77% | 66,396 |
| Aug 13, 2025 | 425.51 | 452.53 | 422.53 | 451.02 | 451.02 | 6.21% | 74,266 |
| Aug 12, 2025 | 413.69 | 425.05 | 409.50 | 424.66 | 424.66 | 3.91% | 75,139 |
| Aug 11, 2025 | 409.46 | 418.16 | 408.32 | 408.70 | 408.70 | -0.61% | 90,301 |
| Aug 8, 2025 | 418.40 | 423.99 | 410.07 | 411.21 | 411.21 | -1.01% | 70,455 |
| Aug 7, 2025 | 420.50 | 420.50 | 409.70 | 415.42 | 415.42 | 0.12% | 65,476 |
| Aug 6, 2025 | 404.23 | 415.87 | 401.91 | 414.91 | 414.91 | 2.27% | 43,098 |
| Aug 5, 2025 | 400.09 | 406.23 | 393.25 | 405.72 | 405.72 | 2.11% | 41,432 |
| Aug 4, 2025 | 385.75 | 397.33 | 384.02 | 397.33 | 397.33 | 3.27% | 24,724 |
| Aug 1, 2025 | 391.79 | 395.07 | 384.75 | 384.75 | 384.75 | -3.71% | 33,146 |
| Jul 31, 2025 | 403.04 | 405.60 | 395.77 | 399.58 | 399.58 | -1.38% | 41,054 |
| Jul 30, 2025 | 406.11 | 411.00 | 398.39 | 405.16 | 405.16 | -0.38% | 55,266 |
| Jul 29, 2025 | 410.50 | 414.00 | 404.18 | 406.72 | 406.72 | 0.26% | 45,041 |
| Jul 28, 2025 | 413.46 | 413.46 | 402.17 | 405.66 | 405.66 | -0.94% | 76,740 |
| Jul 25, 2025 | 401.69 | 418.38 | 401.00 | 409.50 | 409.50 | 1.46% | 32,866 |
| Jul 24, 2025 | 398.49 | 407.82 | 396.16 | 403.60 | 403.60 | 0.67% | 37,946 |
| Jul 23, 2025 | 405.66 | 406.73 | 399.72 | 400.91 | 400.91 | 0.01% | 57,929 |
| Jul 22, 2025 | 402.13 | 406.85 | 396.00 | 400.85 | 400.85 | 0.54% | 43,440 |
| Jul 21, 2025 | 400.75 | 410.37 | 397.43 | 398.69 | 398.69 | -0.12% | 61,168 |
| Jul 18, 2025 | 408.86 | 408.86 | 397.36 | 399.15 | 399.15 | -1.59% | 45,260 |
| Jul 17, 2025 | 397.01 | 406.97 | 397.01 | 405.60 | 405.60 | 2.11% | 52,127 |
| Jul 16, 2025 | 392.36 | 398.72 | 386.72 | 397.21 | 397.21 | 2.02% | 29,203 |
| Jul 15, 2025 | 390.71 | 392.80 | 387.18 | 389.36 | 389.36 | -1.44% | 21,743 |
| Jul 14, 2025 | 389.80 | 395.23 | 386.75 | 395.06 | 395.06 | 1.46% | 37,232 |
| Jul 11, 2025 | 393.67 | 393.67 | 385.91 | 389.39 | 389.39 | -1.28% | 22,560 |
| Jul 10, 2025 | 388.37 | 395.92 | 386.00 | 394.43 | 394.43 | 1.28% | 43,326 |
| Jul 9, 2025 | 403.23 | 403.23 | 387.41 | 389.45 | 389.45 | -3.10% | 67,164 |
| Jul 8, 2025 | 400.00 | 411.11 | 397.00 | 401.90 | 401.90 | 0.70% | 89,683 |
| Jul 7, 2025 | 432.25 | 438.10 | 399.00 | 399.09 | 399.09 | -8.60% | 96,254 |
| Jul 3, 2025 | 437.90 | 443.50 | 433.89 | 436.65 | 436.65 | 0.55% | 61,531 |
| Jul 2, 2025 | 428.38 | 436.16 | 425.80 | 434.25 | 434.25 | 1.50% | 82,998 |
| Jul 1, 2025 | 421.27 | 439.34 | 418.00 | 427.82 | 427.82 | 1.32% | 112,696 |
| Jun 30, 2025 | 423.52 | 430.81 | 421.62 | 422.25 | 422.25 | 0.77% | 68,757 |