Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
384.71
+13.73 (3.70%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 381.99 | 381.99 | 374.34 | 377.40 | 377.40 | -1.20% | 3,994 |
| Apr 16, 2025 | 378.79 | 383.67 | 377.77 | 382.00 | 382.00 | -0.69% | 5,281 |
| Apr 15, 2025 | 379.02 | 385.00 | 379.00 | 384.64 | 384.64 | 0.94% | 12,596 |
| Apr 14, 2025 | 389.47 | 392.76 | 380.10 | 381.05 | 381.05 | 0.55% | 5,024 |
| Apr 11, 2025 | 367.11 | 378.97 | 359.34 | 378.97 | 378.97 | 1.30% | 8,483 |
| Apr 10, 2025 | 383.34 | 383.34 | 369.99 | 374.12 | 374.12 | -6.83% | 7,325 |
| Apr 9, 2025 | 366.96 | 415.79 | 364.45 | 401.56 | 401.56 | 9.82% | 18,744 |
| Apr 8, 2025 | 378.13 | 378.13 | 360.00 | 365.66 | 365.66 | -0.80% | 9,561 |
| Apr 7, 2025 | 363.76 | 399.99 | 363.76 | 368.60 | 368.60 | -3.05% | 11,785 |
| Apr 4, 2025 | 377.73 | 383.63 | 364.00 | 380.19 | 380.19 | 1.11% | 10,928 |
| Apr 3, 2025 | 375.11 | 380.79 | 364.00 | 376.00 | 376.00 | -4.99% | 12,073 |
| Apr 2, 2025 | 388.58 | 395.74 | 388.45 | 395.74 | 395.74 | 0.98% | 5,711 |
| Apr 1, 2025 | 393.75 | 393.75 | 391.90 | 391.90 | 391.90 | -1.46% | 7,237 |
| Mar 31, 2025 | 385.52 | 399.36 | 385.52 | 397.70 | 397.70 | 0.81% | 11,162 |
| Mar 28, 2025 | 410.99 | 410.99 | 393.21 | 394.50 | 394.50 | -3.76% | 7,317 |
| Mar 27, 2025 | 396.69 | 410.40 | 396.69 | 409.90 | 409.90 | 2.96% | 10,941 |
| Mar 26, 2025 | 396.51 | 399.53 | 396.41 | 398.10 | 398.10 | -2.21% | 5,488 |
| Mar 25, 2025 | 409.31 | 409.31 | 404.09 | 407.10 | 407.10 | -1.18% | 7,367 |
| Mar 24, 2025 | 408.27 | 412.20 | 402.94 | 411.96 | 411.96 | 3.82% | 8,882 |
| Mar 21, 2025 | 392.54 | 399.87 | 391.37 | 396.80 | 396.80 | -0.73% | 16,544 |
| Mar 20, 2025 | 396.38 | 405.61 | 392.14 | 399.70 | 399.70 | 0.55% | 9,453 |
| Mar 19, 2025 | 394.10 | 399.75 | 390.29 | 397.50 | 397.50 | 0.32% | 28,959 |
| Mar 18, 2025 | 393.31 | 396.97 | 389.99 | 396.23 | 396.23 | 0.35% | 13,073 |
| Mar 17, 2025 | 391.51 | 400.00 | 390.00 | 394.83 | 394.83 | 0.27% | 16,657 |
| Mar 14, 2025 | 388.36 | 394.54 | 387.84 | 393.78 | 393.78 | 4.61% | 15,657 |
| Mar 13, 2025 | 381.52 | 381.55 | 373.84 | 376.42 | 376.42 | -1.62% | 9,912 |
| Mar 12, 2025 | 381.84 | 392.41 | 378.00 | 382.60 | 382.60 | 0.02% | 16,935 |
| Mar 11, 2025 | 390.52 | 392.74 | 372.68 | 382.54 | 382.54 | -1.74% | 24,497 |
| Mar 10, 2025 | 382.01 | 393.13 | 380.03 | 389.30 | 389.30 | -0.02% | 34,469 |
| Mar 7, 2025 | 375.00 | 389.52 | 371.67 | 389.39 | 389.39 | 2.66% | 34,641 |
| Mar 6, 2025 | 377.32 | 380.29 | 375.57 | 379.30 | 379.30 | -1.58% | 11,494 |
| Mar 5, 2025 | 385.10 | 386.94 | 378.31 | 385.37 | 385.37 | 1.25% | 26,702 |
| Mar 4, 2025 | 371.00 | 388.69 | 370.00 | 380.60 | 380.60 | 1.19% | 26,007 |
| Mar 3, 2025 | 397.37 | 399.72 | 371.00 | 376.14 | 376.14 | -4.36% | 33,393 |
| Feb 28, 2025 | 383.00 | 395.45 | 383.00 | 393.27 | 393.27 | 2.51% | 13,545 |
| Feb 27, 2025 | 392.98 | 396.46 | 383.63 | 383.63 | 383.63 | -2.48% | 16,765 |
| Feb 26, 2025 | 404.21 | 405.53 | 392.19 | 393.40 | 393.40 | -1.77% | 14,368 |
| Feb 25, 2025 | 400.57 | 407.10 | 399.76 | 400.49 | 400.49 | -0.34% | 19,823 |
| Feb 24, 2025 | 400.00 | 403.01 | 395.41 | 401.86 | 401.86 | -1.22% | 28,218 |
| Feb 21, 2025 | 425.00 | 430.00 | 405.84 | 406.84 | 406.84 | -2.81% | 14,156 |
| Feb 20, 2025 | 432.08 | 433.13 | 416.85 | 418.59 | 418.59 | -2.83% | 16,362 |
| Feb 19, 2025 | 440.01 | 443.00 | 413.14 | 430.80 | 430.80 | -2.89% | 31,170 |
| Feb 18, 2025 | 431.64 | 443.72 | 431.64 | 443.60 | 443.60 | 2.32% | 24,674 |
| Feb 14, 2025 | 426.92 | 444.83 | 420.12 | 433.53 | 433.53 | 1.55% | 38,064 |
| Feb 13, 2025 | 398.01 | 428.53 | 394.99 | 426.92 | 426.92 | 7.62% | 20,606 |
| Feb 12, 2025 | 386.50 | 396.68 | 386.50 | 396.68 | 396.68 | 0.59% | 18,470 |