Daily Journal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	408.40	413.65	379.16	399.23	399.23	-0.96%	494,026
Nov 7, 2025	396.82	404.44	388.48	403.11	403.11	1.51%	540,902
Nov 6, 2025	408.78	414.48	396.84	397.13	397.13	-2.22%	284,276
Nov 5, 2025	402.83	407.22	391.76	406.14	406.14	2.02%	510,579
Nov 4, 2025	405.65	408.93	395.05	398.09	398.09	-2.49%	575,892
Nov 3, 2025	400.58	414.73	390.00	408.27	408.27	0.80%	399,053
Oct 31, 2025	401.54	417.60	394.49	405.04	405.04	2.41%	413,418
Oct 30, 2025	417.13	417.13	386.60	395.51	395.51	-6.37%	380,881
Oct 29, 2025	392.47	429.58	387.86	422.43	422.43	9.34%	296,413
Oct 28, 2025	372.85	390.01	367.40	386.34	386.34	3.15%	124,887
Oct 27, 2025	419.39	419.39	348.63	374.53	374.53	-10.17%	393,549
Oct 24, 2025	421.13	424.54	413.16	416.91	416.91	0.28%	603,030
Oct 23, 2025	411.08	421.63	409.27	415.75	415.75	0.61%	460,749
Oct 22, 2025	413.34	422.79	407.61	413.21	413.21	0.12%	329,394
Oct 21, 2025	414.07	423.99	403.14	412.70	412.70	-0.09%	415,320
Oct 20, 2025	424.40	441.29	413.07	413.07	413.07	-2.26%	360,397
Oct 17, 2025	425.44	429.24	415.57	422.61	422.61	-1.60%	329,204
Oct 16, 2025	423.31	430.65	418.20	429.48	429.48	1.65%	168,098
Oct 15, 2025	423.55	428.00	399.66	422.50	422.50	0.40%	205,304
Oct 14, 2025	419.79	426.55	415.73	420.82	420.82	-0.56%	425,885