Skip to main content
logo
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
374.53
-42.38 (-10.17%)
At close: Oct 27, 2025, 4:00 PM EDT
380.00
+5.47 (1.46%)
After-hours: Oct 27, 2025, 6:38 PM EDT

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025419.39419.39348.63374.53374.53-10.17%393,384
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
Sep 16, 2025446.11446.11425.99435.05435.05-2.43%44,424
Sep 15, 2025407.00445.87407.00445.87445.879.35%95,047
Sep 12, 2025448.42448.42406.77407.73407.73-9.14%63,502
Sep 11, 2025481.88486.00447.21448.73448.73-6.51%109,835
Sep 10, 2025486.47488.90479.03479.96479.96-2.03%140,888
Sep 9, 2025487.71490.50481.44489.92489.92-106,725
Sep 8, 2025493.30499.25483.00489.90489.90-0.14%35,723
Sep 5, 2025499.56502.30487.44490.61490.610.12%66,582
Sep 4, 2025477.77491.07477.77490.03490.031.98%47,058
Sep 3, 2025473.00480.50468.16480.50480.500.81%46,775
Sep 2, 2025459.22479.43459.22476.66476.662.02%40,007
Aug 29, 2025460.00472.03460.00467.20467.20-0.18%97,182
Aug 28, 2025467.98470.98463.68468.06468.060.27%36,274
Aug 27, 2025459.00466.80457.05466.80466.802.16%22,819
Aug 26, 2025459.54463.05454.43456.95456.95-0.07%44,974
Aug 25, 2025461.90464.00454.95457.27457.27-0.91%42,056
Aug 22, 2025451.00464.68430.00461.45461.455.79%39,217
Aug 21, 2025458.56458.84432.53436.19436.19-5.79%45,568
Aug 20, 2025451.44465.01451.44462.98462.981.89%42,193
Aug 19, 2025430.56454.40430.56454.40454.406.18%62,812
Aug 18, 2025425.01429.67423.46427.96427.960.43%73,276