Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
412.06
-48.07 (-10.45%)
At close: Oct 3, 2025, 4:00 PM EDT
420.31
+8.25 (2.00%)
After-hours: Oct 3, 2025, 7:23 PM EDT
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 463.50 | 470.43 | 410.76 | 412.06 | 412.06 | -10.45% | 88,468 |
| Oct 2, 2025 | 478.67 | 482.47 | 458.15 | 460.13 | 460.13 | -3.35% | 140,653 |
| Oct 1, 2025 | 455.14 | 479.95 | 455.14 | 476.07 | 476.07 | 2.35% | 155,289 |
| Sep 30, 2025 | 472.47 | 482.57 | 451.47 | 465.14 | 465.14 | -1.25% | 119,159 |
| Sep 29, 2025 | 464.56 | 474.50 | 462.01 | 471.02 | 471.02 | 1.82% | 100,035 |
| Sep 26, 2025 | 463.64 | 469.52 | 457.00 | 462.62 | 462.62 | -0.39% | 80,550 |
| Sep 25, 2025 | 472.90 | 472.90 | 462.06 | 464.43 | 464.43 | -1.99% | 91,785 |
| Sep 24, 2025 | 456.32 | 475.10 | 454.09 | 473.88 | 473.88 | 4.48% | 47,351 |
| Sep 23, 2025 | 445.94 | 458.89 | 444.65 | 453.54 | 453.54 | 1.28% | 95,484 |
| Sep 22, 2025 | 437.00 | 448.89 | 435.00 | 447.79 | 447.79 | -0.03% | 83,450 |
| Sep 19, 2025 | 444.34 | 449.90 | 443.35 | 447.93 | 447.93 | 0.71% | 72,102 |
| Sep 18, 2025 | 443.10 | 453.81 | 440.18 | 444.77 | 444.77 | 0.48% | 60,729 |
| Sep 17, 2025 | 438.34 | 451.50 | 435.00 | 442.65 | 442.65 | 1.75% | 66,166 |
| Sep 16, 2025 | 446.11 | 446.11 | 425.99 | 435.05 | 435.05 | -2.43% | 44,424 |
| Sep 15, 2025 | 407.00 | 445.87 | 407.00 | 445.87 | 445.87 | 9.35% | 95,047 |
| Sep 12, 2025 | 448.42 | 448.42 | 406.77 | 407.73 | 407.73 | -9.14% | 63,502 |
| Sep 11, 2025 | 481.88 | 486.00 | 447.21 | 448.73 | 448.73 | -6.51% | 109,835 |
| Sep 10, 2025 | 486.47 | 488.90 | 479.03 | 479.96 | 479.96 | -2.03% | 140,888 |
| Sep 9, 2025 | 487.71 | 490.50 | 481.44 | 489.92 | 489.92 | - | 106,725 |
| Sep 8, 2025 | 493.30 | 499.25 | 483.00 | 489.90 | 489.90 | -0.14% | 35,723 |
| Sep 5, 2025 | 499.56 | 502.30 | 487.44 | 490.61 | 490.61 | 0.12% | 66,582 |
| Sep 4, 2025 | 477.77 | 491.07 | 477.77 | 490.03 | 490.03 | 1.98% | 47,058 |
| Sep 3, 2025 | 473.00 | 480.50 | 468.16 | 480.50 | 480.50 | 0.81% | 46,775 |
| Sep 2, 2025 | 459.22 | 479.43 | 459.22 | 476.66 | 476.66 | 2.02% | 40,007 |
| Aug 29, 2025 | 460.00 | 472.03 | 460.00 | 467.20 | 467.20 | -0.18% | 97,182 |
| Aug 28, 2025 | 467.98 | 470.98 | 463.68 | 468.06 | 468.06 | 0.27% | 36,274 |
| Aug 27, 2025 | 459.00 | 466.80 | 457.05 | 466.80 | 466.80 | 2.16% | 22,819 |
| Aug 26, 2025 | 459.54 | 463.05 | 454.43 | 456.95 | 456.95 | -0.07% | 44,974 |
| Aug 25, 2025 | 461.90 | 464.00 | 454.95 | 457.27 | 457.27 | -0.91% | 42,056 |
| Aug 22, 2025 | 451.00 | 464.68 | 430.00 | 461.45 | 461.45 | 5.79% | 39,217 |
| Aug 21, 2025 | 458.56 | 458.84 | 432.53 | 436.19 | 436.19 | -5.79% | 45,568 |
| Aug 20, 2025 | 451.44 | 465.01 | 451.44 | 462.98 | 462.98 | 1.89% | 42,193 |
| Aug 19, 2025 | 430.56 | 454.40 | 430.56 | 454.40 | 454.40 | 6.18% | 62,812 |
| Aug 18, 2025 | 425.01 | 429.67 | 423.46 | 427.96 | 427.96 | 0.43% | 73,276 |
| Aug 15, 2025 | 430.63 | 435.45 | 417.04 | 426.12 | 426.12 | -0.78% | 59,459 |
| Aug 14, 2025 | 444.81 | 451.01 | 424.21 | 429.49 | 429.49 | -4.77% | 66,396 |
| Aug 13, 2025 | 425.51 | 452.53 | 422.53 | 451.02 | 451.02 | 6.21% | 74,266 |
| Aug 12, 2025 | 413.69 | 425.05 | 409.50 | 424.66 | 424.66 | 3.91% | 75,139 |
| Aug 11, 2025 | 409.46 | 418.16 | 408.32 | 408.70 | 408.70 | -0.61% | 90,301 |
| Aug 8, 2025 | 418.40 | 423.99 | 410.07 | 411.21 | 411.21 | -1.01% | 70,455 |
| Aug 7, 2025 | 420.50 | 420.50 | 409.70 | 415.42 | 415.42 | 0.12% | 65,476 |
| Aug 6, 2025 | 404.23 | 415.87 | 401.91 | 414.91 | 414.91 | 2.27% | 43,098 |
| Aug 5, 2025 | 400.09 | 406.23 | 393.25 | 405.72 | 405.72 | 2.11% | 41,432 |
| Aug 4, 2025 | 385.75 | 397.33 | 384.02 | 397.33 | 397.33 | 3.27% | 24,724 |
| Aug 1, 2025 | 391.79 | 395.07 | 384.75 | 384.75 | 384.75 | -3.71% | 33,146 |
| Jul 31, 2025 | 403.04 | 405.60 | 395.77 | 399.58 | 399.58 | -1.38% | 41,054 |
| Jul 30, 2025 | 406.11 | 411.00 | 398.39 | 405.16 | 405.16 | -0.38% | 55,266 |
| Jul 29, 2025 | 410.50 | 414.00 | 404.18 | 406.72 | 406.72 | 0.26% | 45,041 |
| Jul 28, 2025 | 413.46 | 413.46 | 402.17 | 405.66 | 405.66 | -0.94% | 76,740 |
| Jul 25, 2025 | 401.69 | 418.38 | 401.00 | 409.50 | 409.50 | 1.46% | 32,866 |