Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
563.30
+15.69 (2.87%)
Dec 23, 2024, 4:00 PM EST - Market closed
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 545.00 | 564.61 | 545.00 | 563.30 | 563.30 | 2.87% | 9,303 |
| Dec 20, 2024 | 538.15 | 552.04 | 538.15 | 547.61 | 547.61 | -0.14% | 10,576 |
| Dec 19, 2024 | 554.00 | 560.21 | 541.00 | 548.37 | 548.37 | 0.39% | 9,197 |
| Dec 18, 2024 | 577.78 | 580.00 | 535.35 | 546.25 | 546.25 | -4.51% | 15,897 |
| Dec 17, 2024 | 578.00 | 578.00 | 562.96 | 572.05 | 572.05 | -1.02% | 19,258 |
| Dec 16, 2024 | 577.15 | 583.14 | 574.32 | 577.94 | 577.94 | 2.29% | 8,170 |
| Dec 13, 2024 | 569.03 | 573.80 | 560.00 | 565.01 | 565.01 | -1.38% | 11,342 |
| Dec 12, 2024 | 588.00 | 592.32 | 571.80 | 572.90 | 572.90 | -2.66% | 6,744 |
| Dec 11, 2024 | 591.77 | 591.77 | 587.43 | 588.55 | 588.55 | 1.38% | 9,716 |
| Dec 10, 2024 | 570.23 | 584.61 | 565.86 | 580.51 | 580.51 | 1.39% | 15,261 |
| Dec 9, 2024 | 589.64 | 589.64 | 571.03 | 572.55 | 572.55 | -2.07% | 9,229 |
| Dec 6, 2024 | 582.38 | 586.99 | 575.69 | 584.63 | 584.63 | 0.71% | 7,282 |
| Dec 5, 2024 | 586.42 | 588.01 | 572.01 | 580.50 | 580.50 | -0.96% | 22,441 |
| Dec 4, 2024 | 583.34 | 586.85 | 576.04 | 586.12 | 586.12 | 1.83% | 8,410 |
| Dec 3, 2024 | 579.05 | 582.69 | 567.89 | 575.57 | 575.57 | -1.11% | 20,325 |
| Dec 2, 2024 | 565.70 | 582.02 | 565.34 | 582.02 | 582.02 | 3.10% | 17,585 |
| Nov 29, 2024 | 565.00 | 567.00 | 563.97 | 564.51 | 564.51 | -0.18% | 3,944 |
| Nov 27, 2024 | 581.48 | 581.48 | 565.51 | 565.51 | 565.51 | -1.24% | 7,032 |
| Nov 26, 2024 | 582.42 | 582.42 | 569.07 | 572.60 | 572.60 | -2.45% | 6,231 |
| Nov 25, 2024 | 587.00 | 596.50 | 586.11 | 587.01 | 587.01 | 1.65% | 16,495 |
| Nov 22, 2024 | 582.00 | 588.90 | 570.76 | 577.48 | 577.48 | -0.60% | 5,219 |
| Nov 21, 2024 | 568.01 | 580.97 | 566.00 | 580.97 | 580.97 | 3.45% | 13,858 |
| Nov 20, 2024 | 543.05 | 561.62 | 536.52 | 561.62 | 561.62 | 3.41% | 8,571 |
| Nov 19, 2024 | 548.83 | 548.83 | 543.11 | 543.11 | 543.11 | -2.05% | 4,778 |
| Nov 18, 2024 | 549.00 | 561.00 | 549.00 | 554.50 | 554.50 | 1.00% | 11,910 |
| Nov 15, 2024 | 557.60 | 557.60 | 543.00 | 548.99 | 548.99 | -1.67% | 4,730 |
| Nov 14, 2024 | 572.23 | 572.23 | 558.00 | 558.29 | 558.29 | -2.12% | 11,540 |
| Nov 13, 2024 | 578.28 | 580.00 | 570.36 | 570.40 | 570.40 | -2.64% | 8,464 |
| Nov 12, 2024 | 589.77 | 602.00 | 583.08 | 585.84 | 585.84 | -0.69% | 16,636 |
| Nov 11, 2024 | 579.61 | 589.89 | 570.42 | 589.89 | 589.89 | 3.45% | 25,631 |
| Nov 8, 2024 | 568.00 | 576.10 | 565.00 | 570.21 | 570.21 | 0.39% | 11,939 |
| Nov 7, 2024 | 584.00 | 590.00 | 567.50 | 567.99 | 567.99 | -3.02% | 20,653 |
| Nov 6, 2024 | 518.00 | 587.77 | 518.00 | 585.66 | 585.66 | 14.87% | 26,894 |
| Nov 5, 2024 | 497.00 | 510.00 | 497.00 | 509.84 | 509.84 | 3.36% | 23,720 |
| Nov 4, 2024 | 488.91 | 500.51 | 488.16 | 493.25 | 493.25 | -0.04% | 16,984 |
| Nov 1, 2024 | 485.70 | 493.43 | 485.70 | 493.43 | 493.43 | 1.74% | 4,760 |
| Oct 31, 2024 | 493.35 | 497.77 | 482.60 | 485.00 | 485.00 | -2.63% | 9,036 |
| Oct 30, 2024 | 499.06 | 510.00 | 498.08 | 498.08 | 498.08 | -0.83% | 16,382 |
| Oct 29, 2024 | 490.95 | 502.25 | 490.95 | 502.25 | 502.25 | 1.34% | 5,334 |
| Oct 28, 2024 | 483.21 | 500.00 | 483.21 | 495.60 | 495.60 | 2.91% | 7,372 |
| Oct 25, 2024 | 489.95 | 494.01 | 481.60 | 481.60 | 481.60 | -1.11% | 14,315 |
| Oct 24, 2024 | 487.63 | 487.63 | 480.50 | 487.00 | 487.00 | 1.54% | 12,209 |
| Oct 23, 2024 | 477.41 | 480.51 | 477.41 | 479.63 | 479.63 | -0.69% | 5,029 |
| Oct 22, 2024 | 485.70 | 489.76 | 482.96 | 482.96 | 482.96 | -0.54% | 6,228 |
| Oct 21, 2024 | 493.26 | 495.00 | 485.57 | 485.57 | 485.57 | -1.39% | 13,938 |
| Oct 18, 2024 | 504.24 | 504.24 | 492.42 | 492.42 | 492.42 | -1.75% | 3,160 |
| Oct 17, 2024 | 505.00 | 505.10 | 497.00 | 501.21 | 501.21 | 0.40% | 13,721 |
| Oct 16, 2024 | 487.45 | 501.30 | 485.22 | 499.20 | 499.20 | 3.57% | 14,672 |
| Oct 15, 2024 | 476.42 | 483.80 | 469.73 | 482.00 | 482.00 | 1.72% | 14,981 |
| Oct 14, 2024 | 472.18 | 473.97 | 470.34 | 473.85 | 473.85 | 1.20% | 6,087 |
| Oct 11, 2024 | 464.25 | 472.94 | 464.25 | 468.23 | 468.23 | -0.06% | 8,396 |
| Oct 10, 2024 | 468.31 | 469.26 | 463.50 | 468.50 | 468.50 | -1.26% | 13,117 |
| Oct 9, 2024 | 468.75 | 479.71 | 468.75 | 474.48 | 474.48 | 1.00% | 10,028 |
| Oct 8, 2024 | 464.91 | 470.00 | 464.06 | 469.80 | 469.80 | 1.03% | 10,968 |
| Oct 7, 2024 | 466.11 | 470.00 | 464.15 | 465.00 | 465.00 | -1.38% | 12,822 |
| Oct 4, 2024 | 471.00 | 478.60 | 470.00 | 471.49 | 471.49 | 1.27% | 9,869 |
| Oct 3, 2024 | 466.52 | 470.37 | 465.60 | 465.60 | 465.60 | -1.62% | 6,878 |
| Oct 2, 2024 | 470.00 | 477.21 | 467.55 | 473.27 | 473.27 | 0.16% | 16,537 |
| Oct 1, 2024 | 482.00 | 482.00 | 472.51 | 472.51 | 472.51 | -3.59% | 6,083 |
| Sep 30, 2024 | 480.04 | 490.10 | 479.50 | 490.10 | 490.10 | 1.43% | 10,150 |
| Sep 27, 2024 | 487.00 | 487.00 | 482.02 | 483.19 | 483.19 | -0.63% | 5,968 |
| Sep 26, 2024 | 497.40 | 497.40 | 484.49 | 486.26 | 486.26 | -0.95% | 6,005 |
| Sep 25, 2024 | 498.03 | 501.27 | 490.14 | 490.94 | 490.94 | -1.62% | 9,924 |
| Sep 24, 2024 | 489.66 | 499.00 | 485.20 | 499.00 | 499.00 | 2.46% | 26,543 |
| Sep 23, 2024 | 503.78 | 505.64 | 486.09 | 487.02 | 487.02 | -2.85% | 28,401 |
| Sep 20, 2024 | 509.09 | 511.00 | 501.31 | 501.31 | 501.31 | -2.18% | 55,836 |
| Sep 19, 2024 | 510.70 | 512.49 | 507.21 | 512.49 | 512.49 | 3.08% | 12,006 |
| Sep 18, 2024 | 485.15 | 501.76 | 485.12 | 497.20 | 497.20 | 1.97% | 22,966 |
| Sep 17, 2024 | 490.41 | 505.68 | 487.61 | 487.61 | 487.61 | 0.15% | 32,447 |
| Sep 16, 2024 | 482.11 | 487.50 | 482.04 | 486.90 | 486.90 | 1.14% | 16,506 |
| Sep 13, 2024 | 483.01 | 483.93 | 481.43 | 481.43 | 481.43 | 0.68% | 4,796 |
| Sep 12, 2024 | 478.31 | 485.25 | 475.00 | 478.20 | 478.20 | 1.08% | 8,478 |
| Sep 11, 2024 | 475.35 | 476.91 | 473.10 | 473.10 | 473.10 | 0.40% | 6,138 |
| Sep 10, 2024 | 471.10 | 479.87 | 466.62 | 471.21 | 471.21 | -0.12% | 14,845 |
| Sep 9, 2024 | 462.04 | 481.01 | 462.04 | 471.78 | 471.78 | 2.52% | 43,982 |
| Sep 6, 2024 | 486.76 | 488.75 | 460.20 | 460.20 | 460.20 | -5.45% | 7,339 |
| Sep 5, 2024 | 491.97 | 491.97 | 484.00 | 486.71 | 486.71 | -0.05% | 20,825 |
| Sep 4, 2024 | 470.21 | 486.97 | 470.21 | 486.97 | 486.97 | 3.72% | 18,193 |
| Sep 3, 2024 | 490.44 | 497.19 | 469.51 | 469.51 | 469.51 | -5.55% | 22,874 |
| Aug 30, 2024 | 486.27 | 497.11 | 485.00 | 497.11 | 497.11 | 1.14% | 14,042 |
| Aug 29, 2024 | 495.25 | 506.47 | 488.80 | 491.53 | 491.53 | 0.97% | 11,484 |
| Aug 28, 2024 | 491.50 | 492.51 | 482.57 | 486.83 | 486.83 | -0.85% | 4,520 |
| Aug 27, 2024 | 501.02 | 503.50 | 488.00 | 491.00 | 491.00 | -2.64% | 10,158 |
| Aug 26, 2024 | 493.08 | 509.97 | 490.89 | 504.31 | 504.31 | 3.23% | 26,625 |
| Aug 23, 2024 | 459.30 | 490.02 | 459.30 | 488.55 | 488.55 | 6.76% | 27,005 |
| Aug 22, 2024 | 465.99 | 468.87 | 455.91 | 457.61 | 457.61 | -1.57% | 21,365 |
| Aug 21, 2024 | 457.39 | 464.90 | 452.00 | 464.90 | 464.90 | 2.52% | 23,245 |
| Aug 20, 2024 | 455.01 | 455.01 | 448.00 | 453.47 | 453.47 | -0.03% | 6,648 |
| Aug 19, 2024 | 450.01 | 454.52 | 450.01 | 453.61 | 453.61 | 1.09% | 4,910 |
| Aug 16, 2024 | 441.96 | 450.09 | 441.96 | 448.71 | 448.71 | 0.94% | 4,160 |
| Aug 15, 2024 | 450.00 | 453.60 | 440.61 | 444.53 | 444.53 | 3.10% | 16,080 |
| Aug 14, 2024 | 422.72 | 431.15 | 421.30 | 431.15 | 431.15 | 2.22% | 23,961 |
| Aug 13, 2024 | 426.00 | 428.99 | 420.06 | 421.80 | 421.80 | -0.28% | 18,123 |
| Aug 12, 2024 | 430.90 | 432.79 | 421.46 | 423.00 | 423.00 | -0.82% | 17,658 |
| Aug 9, 2024 | 432.18 | 435.70 | 417.42 | 426.48 | 426.48 | -1.39% | 38,871 |
| Aug 8, 2024 | 412.26 | 432.50 | 411.06 | 432.50 | 432.50 | 6.20% | 14,080 |
| Aug 7, 2024 | 421.11 | 425.40 | 402.50 | 407.25 | 407.25 | -1.45% | 37,499 |
| Aug 6, 2024 | 408.26 | 422.00 | 408.26 | 413.26 | 413.26 | 2.55% | 15,359 |
| Aug 5, 2024 | 397.16 | 406.10 | 390.94 | 403.00 | 403.00 | -2.89% | 23,728 |
| Aug 2, 2024 | 416.99 | 422.00 | 411.99 | 415.00 | 415.00 | -5.17% | 12,160 |