Skip to main content
logo
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
570.68
-10.83 (-1.86%)
At close: Jul 14, 2026, 4:00 PM EDT
570.16
-0.52 (-0.09%)
After-hours: Jul 14, 2026, 7:51 PM EDT

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026580.57587.95563.80570.68570.68-1.86%32,849
Jul 13, 2026575.20585.80569.93581.51581.510.95%34,696
Jul 10, 2026580.11587.00562.00576.02576.020.68%43,727
Jul 9, 2026575.43585.90570.74572.11572.11-1.30%28,709
Jul 8, 2026557.18583.76548.98579.64579.642.68%25,855
Jul 7, 2026591.77607.91551.86564.52564.52-3.40%30,599
Jul 6, 2026578.93588.30563.52584.37584.37-0.08%37,131
Jul 2, 2026606.10607.99581.40584.83584.83-3.43%25,864
Jul 1, 2026602.70625.00602.70605.60605.600.73%44,904
Jun 30, 2026595.63601.20588.00601.19601.191.35%35,825
Jun 29, 2026572.06593.41556.26593.16593.163.26%42,995
Jun 26, 2026550.44575.99550.44574.44574.444.78%76,255
Jun 25, 2026544.07551.76533.36548.23548.231.16%22,318
Jun 24, 2026537.00547.08531.67541.93541.930.92%30,299
Jun 23, 2026525.00545.77525.00537.00537.001.85%20,877
Jun 22, 2026523.57529.30513.92527.23527.23-0.34%36,617
Jun 18, 2026540.14543.63510.58529.04529.04-1.13%35,134
Jun 17, 2026548.19556.71534.05535.06535.06-2.40%26,761
Jun 16, 2026556.52566.50544.15548.19548.19-1.46%28,953
Jun 15, 2026564.53574.30554.78556.33556.330.02%30,945
Jun 12, 2026558.99567.00552.69556.20556.20-0.72%22,476
Jun 11, 2026525.28563.75523.60560.23560.236.27%33,744
Jun 10, 2026522.99538.00520.30527.19527.19-0.06%30,366
Jun 9, 2026521.08532.30508.24527.52527.520.60%31,619
Jun 8, 2026521.71536.00518.31524.35524.350.95%48,323
Jun 5, 2026527.07537.00505.16519.41519.41-1.68%48,478
Jun 4, 2026528.78537.39520.00528.30528.300.91%43,684
Jun 3, 2026526.43526.43492.25523.51523.51-0.66%52,174
Jun 2, 2026521.28531.69508.88526.99526.99-0.02%37,066
Jun 1, 2026516.52532.32511.54527.08527.081.93%43,574
May 29, 2026519.50519.50500.60517.12517.12-0.36%39,313
May 28, 2026499.02527.47497.68519.01519.014.01%43,938
May 27, 2026482.20499.52480.30499.02499.022.89%34,743
May 26, 2026475.50487.99475.50485.00485.002.48%43,253
May 22, 2026466.85475.05457.63473.28473.281.69%33,923
May 21, 2026462.97470.33450.44465.41465.410.23%54,134
May 20, 2026478.27486.92460.72464.34464.34-2.95%27,573
May 19, 2026475.92483.26466.74478.47478.470.43%25,308
May 18, 2026466.45480.30463.98476.42476.422.99%41,352
May 15, 2026462.32469.00447.96462.61462.61-2.41%25,293
May 14, 2026472.90482.53459.35474.01474.010.53%15,253
May 13, 2026482.65483.65469.32471.52471.52-3.33%24,758
May 12, 2026489.82501.49484.09487.78487.78-0.84%22,809
May 11, 2026500.58507.48485.53491.90491.90-1.81%17,507
May 8, 2026492.33504.80485.04500.97500.971.75%16,304
May 7, 2026488.14498.03483.99492.33492.330.86%29,073
May 6, 2026500.91501.05478.51488.11488.11-1.38%23,694
May 5, 2026498.39504.42484.95494.96494.960.75%28,122
May 4, 2026514.04517.74483.00491.28491.28-4.62%53,699
May 1, 2026532.80539.33514.60515.08515.08-2.59%24,260