Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
427.82
0.00 (0.00%)
Jul 1, 2025, 4:00 PM - Market open
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 419.39 | 428.58 | 414.00 | 419.02 | 419.02 | 0.12% | 77,110 |
| Jun 26, 2025 | 421.31 | 424.63 | 413.34 | 418.50 | 418.50 | -0.47% | 85,369 |
| Jun 25, 2025 | 415.80 | 422.73 | 411.74 | 420.49 | 420.49 | 1.07% | 43,355 |
| Jun 24, 2025 | 419.00 | 420.21 | 412.82 | 416.02 | 416.02 | 0.68% | 77,349 |
| Jun 23, 2025 | 394.96 | 413.19 | 393.50 | 413.19 | 413.19 | 4.21% | 109,207 |
| Jun 20, 2025 | 395.72 | 398.73 | 389.95 | 396.48 | 396.48 | 1.04% | 97,816 |
| Jun 18, 2025 | 395.83 | 398.00 | 387.56 | 392.38 | 392.38 | 0.06% | 99,796 |
| Jun 17, 2025 | 396.00 | 398.06 | 391.05 | 392.15 | 392.15 | -1.18% | 82,967 |
| Jun 16, 2025 | 396.40 | 396.90 | 390.37 | 396.82 | 396.82 | 1.88% | 60,705 |
| Jun 13, 2025 | 395.00 | 398.13 | 385.00 | 389.50 | 389.50 | -2.50% | 79,887 |
| Jun 12, 2025 | 408.31 | 410.76 | 399.17 | 399.48 | 399.48 | -2.05% | 99,937 |
| Jun 11, 2025 | 431.23 | 431.23 | 407.84 | 407.84 | 407.84 | -4.19% | 147,214 |
| Jun 10, 2025 | 422.11 | 428.48 | 416.98 | 425.67 | 425.67 | 0.80% | 133,851 |
| Jun 9, 2025 | 421.50 | 425.14 | 420.05 | 422.30 | 422.30 | 0.11% | 53,225 |
| Jun 6, 2025 | 425.49 | 428.95 | 418.11 | 421.83 | 421.83 | -0.08% | 36,124 |
| Jun 5, 2025 | 431.60 | 434.50 | 420.99 | 422.18 | 422.18 | -1.47% | 56,571 |
| Jun 4, 2025 | 431.80 | 432.05 | 423.50 | 428.49 | 428.49 | -0.81% | 39,579 |
| Jun 3, 2025 | 413.01 | 433.20 | 412.31 | 432.01 | 432.01 | 4.57% | 82,607 |
| Jun 2, 2025 | 417.95 | 417.95 | 407.30 | 413.12 | 413.12 | -1.97% | 74,468 |
| May 30, 2025 | 426.89 | 427.50 | 418.02 | 421.43 | 421.43 | -1.08% | 66,439 |
| May 29, 2025 | 421.01 | 430.68 | 420.32 | 426.02 | 426.02 | 1.93% | 35,713 |
| May 28, 2025 | 430.41 | 430.41 | 417.64 | 417.95 | 417.95 | -2.55% | 29,080 |
| May 27, 2025 | 421.99 | 429.00 | 418.09 | 428.89 | 428.89 | 2.78% | 33,781 |
| May 23, 2025 | 433.00 | 435.00 | 416.65 | 417.27 | 417.27 | -4.19% | 28,971 |
| May 22, 2025 | 432.49 | 444.10 | 430.29 | 435.50 | 435.50 | 1.19% | 27,288 |
| May 21, 2025 | 416.27 | 447.02 | 407.93 | 430.36 | 430.36 | 4.35% | 46,111 |
| May 20, 2025 | 404.00 | 412.56 | 401.01 | 412.42 | 412.42 | 1.61% | 34,567 |
| May 19, 2025 | 415.00 | 415.00 | 400.40 | 405.88 | 405.88 | -2.49% | 29,614 |
| May 16, 2025 | 406.86 | 416.24 | 400.00 | 416.24 | 416.24 | 2.51% | 34,169 |
| May 15, 2025 | 418.20 | 423.60 | 406.05 | 406.05 | 406.05 | -1.05% | 60,693 |
| May 14, 2025 | 408.13 | 423.38 | 408.13 | 410.34 | 410.34 | -0.65% | 47,843 |
| May 13, 2025 | 411.28 | 413.30 | 411.25 | 413.01 | 413.01 | 2.23% | 7,524 |
| May 12, 2025 | 409.56 | 411.07 | 403.98 | 404.00 | 404.00 | 2.77% | 4,859 |
| May 9, 2025 | 391.20 | 393.12 | 389.66 | 393.12 | 393.12 | -1.20% | 4,450 |
| May 8, 2025 | 389.86 | 405.33 | 389.86 | 397.88 | 397.88 | 1.60% | 12,140 |
| May 7, 2025 | 382.20 | 391.62 | 381.94 | 391.62 | 391.62 | 2.43% | 7,852 |
| May 6, 2025 | 372.68 | 386.85 | 367.24 | 382.33 | 382.33 | 2.35% | 9,438 |
| May 5, 2025 | 376.95 | 376.95 | 373.56 | 373.56 | 373.56 | -2.03% | 5,877 |
| May 2, 2025 | 380.78 | 381.31 | 378.38 | 381.31 | 381.31 | 0.87% | 4,060 |
| May 1, 2025 | 377.02 | 378.03 | 375.12 | 378.03 | 378.03 | -0.25% | 5,392 |
| Apr 30, 2025 | 374.42 | 380.43 | 373.10 | 378.98 | 378.98 | -0.76% | 6,759 |
| Apr 29, 2025 | 372.19 | 381.90 | 367.88 | 381.90 | 381.90 | 1.13% | 6,671 |
| Apr 28, 2025 | 377.65 | 377.65 | 377.65 | 377.65 | 377.65 | -0.89% | 4,501 |
| Apr 25, 2025 | 381.05 | 381.05 | 381.05 | 381.05 | 381.05 | -0.95% | 4,565 |
| Apr 24, 2025 | 377.71 | 384.71 | 377.71 | 384.71 | 384.71 | 3.70% | 6,251 |
| Apr 23, 2025 | 389.29 | 392.05 | 370.98 | 370.98 | 370.98 | -2.28% | 7,020 |
| Apr 22, 2025 | 370.36 | 379.63 | 370.36 | 379.63 | 379.63 | 2.62% | 5,756 |
| Apr 21, 2025 | 363.31 | 369.93 | 363.31 | 369.93 | 369.93 | -1.98% | 4,589 |