Skip to main content
logo
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
629.40
+9.72 (1.57%)
At close: Nov 3, 2026, 4:00 PM EST
632.99
+3.59 (0.57%)
After-hours: Nov 3, 2026, 7:50 PM EST

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026613.10630.93610.75629.40629.401.57%40,247
Nov 2, 2026636.19647.69618.95619.68619.68-1.50%48,475
Oct 30, 2026627.89636.25619.05629.11629.110.07%42,901
Oct 29, 2026613.07628.67607.06628.67628.672.62%38,431
Oct 28, 2026610.00615.01601.95612.62612.620.28%36,253
Oct 27, 2026612.70614.48599.00610.92610.920.51%42,231
Oct 26, 2026589.12611.55589.12607.82607.822.53%41,584
Oct 23, 2026571.72594.45565.59592.84592.843.43%43,692
Oct 22, 2026571.76586.04570.16573.19573.190.34%43,146
Oct 21, 2026584.28590.99570.00571.25571.25-2.07%30,550
Oct 20, 2026574.39601.26574.39583.30583.301.71%52,172
Oct 19, 2026603.30603.30563.32573.52573.52-4.89%58,455
Oct 16, 2026638.60643.00602.03602.99602.99-5.58%37,477
Oct 15, 2026630.09645.20630.01638.60638.601.38%34,166
Oct 14, 2026639.09646.00616.66629.90629.90-2.27%61,831
Oct 13, 2026645.64652.10639.74644.56644.560.62%43,751
Oct 12, 2026642.98652.63635.40640.57640.57-0.25%44,047
Oct 9, 2026647.00648.00633.88642.18642.180.11%41,532
Oct 8, 2026634.44644.00629.84641.50641.501.11%42,215
Oct 7, 2026619.18637.25619.18634.47634.470.76%59,131
Oct 6, 2026651.44662.49627.85629.69629.69-3.34%30,608
Oct 5, 2026651.00668.00649.39651.44651.44-0.76%21,279
Oct 2, 2026661.54666.51652.32656.44656.440.52%32,110
Oct 1, 2026649.80661.45631.97653.04653.041.06%68,339
Sep 30, 2026658.54662.89646.22646.22646.22-1.69%48,282
Sep 29, 2026659.08672.28653.76657.34657.34-0.26%114,016
Sep 28, 2026653.18666.17643.01659.08659.080.34%48,355
Sep 25, 2026652.90658.91642.46656.86656.860.28%51,312
Sep 24, 2026663.86672.58652.57655.01655.01-0.67%38,274
Sep 23, 2026658.40666.83650.21659.40659.400.36%45,170
Sep 22, 2026669.00672.55640.05657.01657.01-1.68%69,054
Sep 21, 2026651.25673.07641.33668.25668.252.57%57,436
Sep 18, 2026666.56672.99648.19651.53651.53-2.23%106,914
Sep 17, 2026671.01677.68661.24666.40666.40-1.27%77,984
Sep 16, 2026681.64692.50669.40675.00675.00-1.84%86,958
Sep 15, 2026674.78688.35661.01687.66687.661.57%73,759
Sep 14, 2026649.90680.46649.90677.05677.052.29%77,253
Sep 11, 2026650.51666.32643.35661.90661.902.19%52,552
Sep 10, 2026628.99654.30626.45647.70647.701.68%60,375
Sep 9, 2026631.78644.23628.52637.00637.00-0.16%35,280
Sep 8, 2026622.29638.85610.00638.02638.021.62%58,969
Sep 4, 2026616.03628.05605.00627.87627.871.50%71,426
Sep 3, 2026624.99634.82614.50618.59618.590.17%71,362
Sep 2, 2026612.31625.19594.83617.54617.540.37%66,470
Sep 1, 2026622.06638.05610.02615.24615.24-1.24%68,478
Aug 31, 2026619.89634.25608.44622.94622.94-0.12%75,522
Aug 28, 2026628.63643.50618.96623.68623.68-1.14%58,271
Aug 27, 2026627.14651.66613.12630.85630.85-0.35%78,086
Aug 26, 2026623.86637.79608.09633.05633.052.32%58,952
Aug 25, 2026609.15618.77595.30618.72618.721.89%74,550