Daily Journal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	665.37	674.75	658.71	664.72	664.72	0.09%	48,051
Jan 22, 2026	655.00	671.01	650.00	664.11	664.11	2.18%	56,094
Jan 21, 2026	637.90	659.00	629.70	649.96	649.96	3.42%	61,380
Jan 20, 2026	640.55	656.56	608.89	628.45	628.45	-4.37%	75,610
Jan 16, 2026	648.52	657.42	642.87	657.15	657.15	1.35%	71,656
Jan 15, 2026	648.00	660.00	633.98	648.40	648.40	-0.09%	56,471
Jan 14, 2026	628.46	650.67	613.00	649.00	649.00	4.03%	92,450
Jan 13, 2026	629.16	654.17	617.51	623.83	623.83	-0.82%	97,046
Jan 12, 2026	606.04	632.48	590.39	629.01	629.01	3.36%	97,453
Jan 9, 2026	581.26	613.93	581.26	608.54	608.54	4.52%	98,871
Jan 8, 2026	572.56	584.70	560.39	582.20	582.20	1.58%	103,267
Jan 7, 2026	556.24	578.30	548.31	573.17	573.17	3.48%	127,686
Jan 6, 2026	549.62	563.82	540.00	553.91	553.91	0.50%	88,686
Jan 5, 2026	501.00	562.92	499.22	551.14	551.14	9.83%	102,824
Jan 2, 2026	493.25	509.81	486.36	501.82	501.82	2.98%	125,389
Dec 31, 2025	506.91	511.50	481.64	487.32	487.32	-4.11%	133,969
Dec 30, 2025	517.17	544.42	501.08	508.21	508.21	0.11%	189,778
Dec 29, 2025	515.24	522.10	503.49	507.66	507.66	-1.81%	60,132
Dec 26, 2025	535.48	535.48	510.74	517.01	517.01	-2.44%	22,457
Dec 24, 2025	542.35	542.35	526.96	529.95	529.95	0.08%	26,788
Dec 23, 2025	530.70	541.81	522.00	529.55	529.55	-1.14%	43,129
Dec 22, 2025	523.50	540.75	512.15	535.63	535.63	1.89%	64,628
Dec 19, 2025	531.76	533.95	518.12	525.72	525.72	-1.14%	48,951
Dec 18, 2025	532.15	539.34	523.71	531.76	531.76	1.63%	41,698
Dec 17, 2025	515.30	537.41	515.30	523.25	523.25	0.72%	24,830
Dec 16, 2025	510.23	520.12	506.14	519.51	519.51	2.58%	34,851
Dec 15, 2025	507.47	513.26	495.17	506.45	506.45	-0.24%	29,759
Dec 12, 2025	497.02	509.03	493.58	507.65	507.65	2.14%	92,814
Dec 11, 2025	490.20	499.14	489.92	497.02	497.02	2.90%	21,873
Dec 10, 2025	475.70	491.08	464.58	483.01	483.01	2.53%	37,466
Dec 9, 2025	456.87	488.74	453.25	471.08	471.08	1.57%	38,413
Dec 8, 2025	465.90	481.19	457.83	463.78	463.78	0.64%	54,138
Dec 5, 2025	435.86	462.65	435.86	460.85	460.85	4.63%	34,949
Dec 4, 2025	496.57	500.32	422.82	440.46	440.46	-11.90%	102,203
Dec 3, 2025	485.94	501.66	483.08	499.97	499.97	3.76%	67,468
Dec 2, 2025	463.14	489.40	460.48	481.84	481.84	3.72%	63,568
Dec 1, 2025	454.72	464.90	450.00	464.56	464.56	1.35%	46,728
Nov 28, 2025	459.49	468.01	451.49	458.39	458.39	-0.24%	19,529
Nov 26, 2025	470.00	474.22	452.19	459.51	459.51	-1.97%	78,115
Nov 25, 2025	445.58	472.76	444.71	468.74	468.74	4.62%	53,138
Nov 24, 2025	410.60	451.49	403.02	448.05	448.05	7.60%	212,234
Nov 21, 2025	384.32	418.78	383.44	416.40	416.40	8.51%	340,759
Nov 20, 2025	397.19	404.16	383.06	383.73	383.73	-1.80%	635,994
Nov 19, 2025	394.62	403.92	384.72	390.76	390.76	-1.55%	414,888
Nov 18, 2025	382.38	405.73	379.16	396.93	396.93	3.75%	511,130
Nov 17, 2025	392.39	408.02	378.67	382.57	382.57	-2.38%	690,754
Nov 14, 2025	392.80	410.00	384.76	391.90	391.90	-0.77%	871,280
Nov 13, 2025	385.56	397.35	375.00	394.93	394.93	1.63%	251,461
Nov 12, 2025	393.51	408.16	384.00	388.59	388.59	-1.30%	521,614
Nov 11, 2025	399.23	402.49	387.89	393.70	393.70	-1.39%	739,144