Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
395.74
+3.84 (0.98%)
At close: Apr 2, 2025, 4:00 PM
385.00
-10.74 (-2.71%)
After-hours: Apr 2, 2025, 6:37 PM EDT

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2025388.58395.74388.45395.74395.740.98%5,701
Apr 1, 2025393.75393.75391.90391.90391.90-1.46%7,237
Mar 31, 2025385.52399.36385.52397.70397.700.81%11,162
Mar 28, 2025410.99410.99393.21394.50394.50-3.76%7,317
Mar 27, 2025396.69410.40396.69409.90409.902.96%10,941
Mar 26, 2025396.51399.53396.41398.10398.10-2.21%5,488
Mar 25, 2025409.31409.31404.09407.10407.10-1.18%7,367
Mar 24, 2025408.27412.20402.94411.96411.963.82%8,882
Mar 21, 2025392.54399.87391.37396.80396.80-0.73%16,544
Mar 20, 2025396.38405.61392.14399.70399.700.55%9,453
Mar 19, 2025394.10399.75390.29397.50397.500.32%28,959
Mar 18, 2025393.31396.97389.99396.23396.230.35%13,073
Mar 17, 2025391.51400.00390.00394.83394.830.27%16,657
Mar 14, 2025388.36394.54387.84393.78393.784.61%15,657
Mar 13, 2025381.52381.55373.84376.42376.42-1.62%9,912
Mar 12, 2025381.84392.41378.00382.60382.600.02%16,935
Mar 11, 2025390.52392.74372.68382.54382.54-1.74%24,497
Mar 10, 2025382.01393.13380.03389.30389.30-0.02%34,469
Mar 7, 2025375.00389.52371.67389.39389.392.66%34,641
Mar 6, 2025377.32380.29375.57379.30379.30-1.58%11,494
Mar 5, 2025385.10386.94378.31385.37385.371.25%26,702
Mar 4, 2025371.00388.69370.00380.60380.601.19%26,007
Mar 3, 2025397.37399.72371.00376.14376.14-4.36%33,393
Feb 28, 2025383.00395.45383.00393.27393.272.51%13,545
Feb 27, 2025392.98396.46383.63383.63383.63-2.48%16,765
Feb 26, 2025404.21405.53392.19393.40393.40-1.77%14,368
Feb 25, 2025400.57407.10399.76400.49400.49-0.34%19,823
Feb 24, 2025400.00403.01395.41401.86401.86-1.22%28,218
Feb 21, 2025425.00430.00405.84406.84406.84-2.81%14,156
Feb 20, 2025432.08433.13416.85418.59418.59-2.83%16,362
Feb 19, 2025440.01443.00413.14430.80430.80-2.89%31,170
Feb 18, 2025431.64443.72431.64443.60443.602.32%24,674
Feb 14, 2025426.92444.83420.12433.53433.531.55%38,064
Feb 13, 2025398.01428.53394.99426.92426.927.62%20,606
Feb 12, 2025386.50396.68386.50396.68396.680.59%18,470
Feb 11, 2025392.90400.23392.51394.37394.37-1.28%17,940
Feb 10, 2025406.88410.09399.48399.48399.48-1.34%17,381
Feb 7, 2025415.76424.90400.89404.90404.90-2.36%30,083
Feb 6, 2025408.99416.50407.00414.68414.682.02%29,191
Feb 5, 2025413.70415.60405.66406.48406.48-0.59%16,806
Feb 4, 2025395.01410.76395.01408.90408.904.31%27,508
Feb 3, 2025397.74402.57381.00392.01392.01-4.41%27,833
Jan 31, 2025425.83426.03407.01410.10410.10-3.07%17,693
Jan 30, 2025437.19437.19423.09423.09423.09-1.49%16,547
Jan 29, 2025431.83440.56428.15429.47429.47-0.71%43,697
Jan 28, 2025433.62438.73424.83432.53432.530.46%23,930
Jan 27, 2025444.77446.38423.98430.56430.56-4.91%22,793
Jan 24, 2025466.21466.21450.86452.80452.80-4.57%14,859
Jan 23, 2025477.37482.00468.29474.50474.50-1.79%65,716
Jan 22, 2025492.16498.25478.07483.14483.14-2.66%16,952