Skip to main content
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
425.67
+3.37 (0.80%)
At close: Jun 10, 2025, 4:00 PM
423.51
-2.16 (-0.51%)
After-hours: Jun 10, 2025, 4:04 PM EDT

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2025422.11428.48416.98425.67425.670.80%133,851
Jun 9, 2025421.50425.14420.05422.30422.300.11%53,225
Jun 6, 2025425.49428.95418.11421.83421.83-0.08%36,124
Jun 5, 2025431.60434.50420.99422.18422.18-1.47%56,571
Jun 4, 2025431.80432.05423.50428.49428.49-0.81%39,579
Jun 3, 2025413.01433.20412.31432.01432.014.57%82,607
Jun 2, 2025417.95417.95407.30413.12413.12-1.97%74,468
May 30, 2025426.89427.50418.02421.43421.43-1.08%66,439
May 29, 2025421.01430.68420.32426.02426.021.93%35,713
May 28, 2025430.41430.41417.64417.95417.95-2.55%29,080
May 27, 2025421.99429.00418.09428.89428.892.78%33,781
May 23, 2025433.00435.00416.65417.27417.27-4.19%28,971
May 22, 2025432.49444.10430.29435.50435.501.19%27,288
May 21, 2025416.27447.02407.93430.36430.364.35%46,111
May 20, 2025404.00412.56401.01412.42412.421.61%34,567
May 19, 2025415.00415.00400.40405.88405.88-2.49%29,614
May 16, 2025406.86416.24400.00416.24416.242.51%34,169
May 15, 2025418.20423.60406.05406.05406.05-1.05%60,693
May 14, 2025408.13423.38408.13410.34410.34-0.65%47,843
May 13, 2025411.28413.30411.25413.01413.012.23%7,524
May 12, 2025409.56411.07403.98404.00404.002.77%4,859
May 9, 2025391.20393.12389.66393.12393.12-1.20%4,450
May 8, 2025389.86405.33389.86397.88397.881.60%12,140
May 7, 2025382.20391.62381.94391.62391.622.43%7,852
May 6, 2025372.68386.85367.24382.33382.332.35%9,438
May 5, 2025376.95376.95373.56373.56373.56-2.03%5,877
May 2, 2025380.78381.31378.38381.31381.310.87%4,060
May 1, 2025377.02378.03375.12378.03378.03-0.25%5,392
Apr 30, 2025374.42380.43373.10378.98378.98-0.76%6,759
Apr 29, 2025372.19381.90367.88381.90381.901.13%6,671
Apr 28, 2025377.65377.65377.65377.65377.65-0.89%4,501
Apr 25, 2025381.05381.05381.05381.05381.05-0.95%4,565
Apr 24, 2025377.71384.71377.71384.71384.713.70%6,251
Apr 23, 2025389.29392.05370.98370.98370.98-2.28%7,020
Apr 22, 2025370.36379.63370.36379.63379.632.62%5,756
Apr 21, 2025363.31369.93363.31369.93369.93-1.98%4,589
Apr 17, 2025381.99381.99374.34377.40377.40-1.20%3,994
Apr 16, 2025378.79383.67377.77382.00382.00-0.69%5,281
Apr 15, 2025379.02385.00379.00384.64384.640.94%12,596
Apr 14, 2025389.47392.76380.10381.05381.050.55%5,024
Apr 11, 2025367.11378.97359.34378.97378.971.30%8,483
Apr 10, 2025383.34383.34369.99374.12374.12-6.83%7,325
Apr 9, 2025366.96415.79364.45401.56401.569.82%18,744
Apr 8, 2025378.13378.13360.00365.66365.66-0.80%9,561
Apr 7, 2025363.76399.99363.76368.60368.60-3.05%11,785
Apr 4, 2025377.73383.63364.00380.19380.191.11%10,928
Apr 3, 2025375.11380.79364.00376.00376.00-4.99%12,073
Apr 2, 2025388.58395.74388.45395.74395.740.98%5,711
Apr 1, 2025393.75393.75391.90391.90391.90-1.46%7,237
Mar 31, 2025385.52399.36385.52397.70397.700.81%11,162