Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
409.50
+5.90 (1.46%)
At close: Jul 25, 2025, 4:00 PM
409.50
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:04 PM EDT
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 401.69 | 418.38 | 401.00 | 409.50 | 409.50 | 1.46% | 32,866 |
| Jul 24, 2025 | 398.49 | 407.82 | 396.16 | 403.60 | 403.60 | 0.67% | 37,946 |
| Jul 23, 2025 | 405.66 | 406.73 | 399.72 | 400.91 | 400.91 | 0.01% | 57,929 |
| Jul 22, 2025 | 402.13 | 406.85 | 396.00 | 400.85 | 400.85 | 0.54% | 43,440 |
| Jul 21, 2025 | 400.75 | 410.37 | 397.43 | 398.69 | 398.69 | -0.12% | 61,168 |
| Jul 18, 2025 | 408.86 | 408.86 | 397.36 | 399.15 | 399.15 | -1.59% | 45,260 |
| Jul 17, 2025 | 397.01 | 406.97 | 397.01 | 405.60 | 405.60 | 2.11% | 52,127 |
| Jul 16, 2025 | 392.36 | 398.72 | 386.72 | 397.21 | 397.21 | 2.02% | 29,203 |
| Jul 15, 2025 | 390.71 | 392.80 | 387.18 | 389.36 | 389.36 | -1.44% | 21,743 |
| Jul 14, 2025 | 389.80 | 395.23 | 386.75 | 395.06 | 395.06 | 1.46% | 37,232 |
| Jul 11, 2025 | 393.67 | 393.67 | 385.91 | 389.39 | 389.39 | -1.28% | 22,560 |
| Jul 10, 2025 | 388.37 | 395.92 | 386.00 | 394.43 | 394.43 | 1.28% | 43,326 |
| Jul 9, 2025 | 403.23 | 403.23 | 387.41 | 389.45 | 389.45 | -3.10% | 67,164 |
| Jul 8, 2025 | 400.00 | 411.11 | 397.00 | 401.90 | 401.90 | 0.70% | 89,683 |
| Jul 7, 2025 | 432.25 | 438.10 | 399.00 | 399.09 | 399.09 | -8.60% | 96,254 |
| Jul 3, 2025 | 437.90 | 443.50 | 433.89 | 436.65 | 436.65 | 0.55% | 61,531 |
| Jul 2, 2025 | 428.38 | 436.16 | 425.80 | 434.25 | 434.25 | 1.50% | 82,998 |
| Jul 1, 2025 | 421.27 | 439.34 | 418.00 | 427.82 | 427.82 | 1.32% | 112,696 |
| Jun 30, 2025 | 423.52 | 430.81 | 421.62 | 422.25 | 422.25 | 0.77% | 68,757 |
| Jun 27, 2025 | 419.39 | 428.58 | 414.00 | 419.02 | 419.02 | 0.12% | 77,110 |
| Jun 26, 2025 | 421.31 | 424.63 | 413.34 | 418.50 | 418.50 | -0.47% | 85,369 |
| Jun 25, 2025 | 415.80 | 422.73 | 411.74 | 420.49 | 420.49 | 1.07% | 43,355 |
| Jun 24, 2025 | 419.00 | 420.21 | 412.82 | 416.02 | 416.02 | 0.68% | 77,349 |
| Jun 23, 2025 | 394.96 | 413.19 | 393.50 | 413.19 | 413.19 | 4.21% | 109,207 |
| Jun 20, 2025 | 395.72 | 398.73 | 389.95 | 396.48 | 396.48 | 1.04% | 97,816 |
| Jun 18, 2025 | 395.83 | 398.00 | 387.56 | 392.38 | 392.38 | 0.06% | 99,796 |
| Jun 17, 2025 | 396.00 | 398.06 | 391.05 | 392.15 | 392.15 | -1.18% | 82,967 |
| Jun 16, 2025 | 396.40 | 396.90 | 390.37 | 396.82 | 396.82 | 1.88% | 60,705 |
| Jun 13, 2025 | 395.00 | 398.13 | 385.00 | 389.50 | 389.50 | -2.50% | 79,887 |
| Jun 12, 2025 | 408.31 | 410.76 | 399.17 | 399.48 | 399.48 | -2.05% | 99,937 |
| Jun 11, 2025 | 431.23 | 431.23 | 407.84 | 407.84 | 407.84 | -4.19% | 147,214 |
| Jun 10, 2025 | 422.11 | 428.48 | 416.98 | 425.67 | 425.67 | 0.80% | 133,851 |
| Jun 9, 2025 | 421.50 | 425.14 | 420.05 | 422.30 | 422.30 | 0.11% | 53,225 |
| Jun 6, 2025 | 425.49 | 428.95 | 418.11 | 421.83 | 421.83 | -0.08% | 36,124 |
| Jun 5, 2025 | 431.60 | 434.50 | 420.99 | 422.18 | 422.18 | -1.47% | 56,571 |
| Jun 4, 2025 | 431.80 | 432.05 | 423.50 | 428.49 | 428.49 | -0.81% | 39,579 |
| Jun 3, 2025 | 413.01 | 433.20 | 412.31 | 432.01 | 432.01 | 4.57% | 82,607 |
| Jun 2, 2025 | 417.95 | 417.95 | 407.30 | 413.12 | 413.12 | -1.97% | 74,468 |
| May 30, 2025 | 426.89 | 427.50 | 418.02 | 421.43 | 421.43 | -1.08% | 66,439 |
| May 29, 2025 | 421.01 | 430.68 | 420.32 | 426.02 | 426.02 | 1.93% | 35,713 |
| May 28, 2025 | 430.41 | 430.41 | 417.64 | 417.95 | 417.95 | -2.55% | 29,080 |
| May 27, 2025 | 421.99 | 429.00 | 418.09 | 428.89 | 428.89 | 2.78% | 33,781 |
| May 23, 2025 | 433.00 | 435.00 | 416.65 | 417.27 | 417.27 | -4.19% | 28,971 |
| May 22, 2025 | 432.49 | 444.10 | 430.29 | 435.50 | 435.50 | 1.19% | 27,288 |
| May 21, 2025 | 416.27 | 447.02 | 407.93 | 430.36 | 430.36 | 4.35% | 46,111 |
| May 20, 2025 | 404.00 | 412.56 | 401.01 | 412.42 | 412.42 | 1.61% | 34,567 |
| May 19, 2025 | 415.00 | 415.00 | 400.40 | 405.88 | 405.88 | -2.49% | 29,614 |
| May 16, 2025 | 406.86 | 416.24 | 400.00 | 416.24 | 416.24 | 2.51% | 34,169 |
| May 15, 2025 | 418.20 | 423.60 | 406.05 | 406.05 | 406.05 | -1.05% | 60,693 |
| May 14, 2025 | 408.13 | 423.38 | 408.13 | 410.34 | 410.34 | -0.65% | 47,843 |