Skip to main content
logo
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
512.56
+4.98 (0.98%)
At close: Feb 13, 2026, 4:00 PM EST
512.55
-0.01 (0.00%)
After-hours: Feb 13, 2026, 5:33 PM EST

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 22, 2025523.50540.75512.15535.63535.631.89%64,628
Dec 19, 2025531.76533.95518.12525.72525.72-1.14%50,096
Dec 18, 2025532.15539.34523.71531.76531.761.63%41,970
Dec 17, 2025515.30537.41515.30523.25523.250.72%24,830
Dec 16, 2025510.23520.12506.14519.51519.512.58%34,851
Dec 15, 2025507.47513.26495.17506.45506.45-0.24%29,761
Dec 12, 2025497.02509.03493.58507.65507.652.14%92,814
Dec 11, 2025490.20499.14489.92497.02497.022.90%21,873
Dec 10, 2025475.70491.08464.58483.01483.012.53%37,466
Dec 9, 2025456.87488.74453.25471.08471.081.57%38,413
Dec 8, 2025465.90481.19457.83463.78463.780.64%54,138
Dec 5, 2025435.86462.65435.86460.85460.854.63%34,949
Dec 4, 2025496.57500.32422.82440.46440.46-11.90%102,203
Dec 3, 2025485.94501.66483.08499.97499.973.76%67,469