Daily Journal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	647.00	648.00	633.88	642.18	642.18	0.11%	41,527
Oct 8, 2026	634.44	644.00	629.84	641.50	641.50	1.11%	42,212
Oct 7, 2026	619.18	637.25	619.18	634.47	634.47	0.76%	57,807
Oct 6, 2026	651.44	662.49	627.85	629.69	629.69	-3.34%	28,475
Oct 5, 2026	651.00	668.00	649.39	651.44	651.44	-0.76%	21,277
Oct 2, 2026	661.54	666.51	652.32	656.44	656.44	0.52%	32,110
Oct 1, 2026	649.80	661.45	631.97	653.04	653.04	1.06%	68,339
Sep 30, 2026	658.54	662.89	646.22	646.22	646.22	-1.69%	48,282
Sep 29, 2026	659.08	672.28	653.76	657.34	657.34	-0.26%	114,016
Sep 28, 2026	653.18	666.17	643.01	659.08	659.08	0.34%	48,355
Sep 25, 2026	652.90	658.91	642.46	656.86	656.86	0.28%	51,312
Sep 24, 2026	663.86	672.58	652.57	655.01	655.01	-0.67%	38,274
Sep 23, 2026	658.40	666.83	650.21	659.40	659.40	0.36%	45,170
Sep 22, 2026	669.00	672.55	640.05	657.01	657.01	-1.68%	69,054
Sep 21, 2026	651.25	673.07	641.33	668.25	668.25	2.57%	57,436
Sep 18, 2026	666.56	672.99	648.19	651.53	651.53	-2.23%	106,914
Sep 17, 2026	671.01	677.68	661.24	666.40	666.40	-1.27%	77,984
Sep 16, 2026	681.64	692.50	669.40	675.00	675.00	-1.84%	86,958
Sep 15, 2026	674.78	688.35	661.01	687.66	687.66	1.57%	73,759
Sep 14, 2026	649.90	680.46	649.90	677.05	677.05	2.29%	77,253
Sep 11, 2026	650.51	666.32	643.35	661.90	661.90	2.19%	52,552
Sep 10, 2026	628.99	654.30	626.45	647.70	647.70	1.68%	60,375
Sep 9, 2026	631.78	644.23	628.52	637.00	637.00	-0.16%	35,280
Sep 8, 2026	622.29	638.85	610.00	638.02	638.02	1.62%	58,969
Sep 4, 2026	616.03	628.05	605.00	627.87	627.87	1.50%	71,426
Sep 3, 2026	624.99	634.82	614.50	618.59	618.59	0.17%	71,362
Sep 2, 2026	612.31	625.19	594.83	617.54	617.54	0.37%	66,470
Sep 1, 2026	622.06	638.05	610.02	615.24	615.24	-1.24%	68,478
Aug 31, 2026	619.89	634.25	608.44	622.94	622.94	-0.12%	75,522
Aug 28, 2026	628.63	643.50	618.96	623.68	623.68	-1.14%	58,271
Aug 27, 2026	627.14	651.66	613.12	630.85	630.85	-0.35%	78,086
Aug 26, 2026	623.86	637.79	608.09	633.05	633.05	2.32%	58,952
Aug 25, 2026	609.15	618.77	595.30	618.72	618.72	1.89%	74,550
Aug 24, 2026	600.41	612.04	595.72	607.26	607.26	1.24%	39,792
Aug 21, 2026	617.85	621.50	591.05	599.83	599.83	-2.42%	53,213
Aug 20, 2026	596.55	618.79	592.00	614.70	614.70	2.77%	78,089
Aug 19, 2026	605.13	616.00	592.50	598.15	598.15	-0.40%	60,168
Aug 18, 2026	599.16	602.15	575.00	600.54	600.54	0.77%	70,790
Aug 17, 2026	600.00	620.50	577.52	595.97	595.97	-1.22%	72,610
Aug 14, 2026	603.99	620.66	594.89	603.33	603.33	0.35%	106,547
Aug 13, 2026	560.62	601.22	534.89	601.22	601.22	7.94%	99,350
Aug 12, 2026	557.30	592.64	554.01	557.01	557.01	-0.51%	77,146
Aug 11, 2026	557.62	569.75	545.26	559.88	559.88	-0.25%	90,901
Aug 10, 2026	559.75	578.97	544.17	561.29	561.29	-0.60%	94,521
Aug 7, 2026	582.00	584.25	560.55	564.69	564.69	-2.11%	83,516
Aug 6, 2026	597.00	601.67	568.96	576.85	576.85	-3.66%	78,043
Aug 5, 2026	598.58	603.91	593.55	598.76	598.76	-0.23%	31,187
Aug 4, 2026	586.96	600.64	584.21	600.15	600.15	2.09%	43,158
Aug 3, 2026	594.14	608.93	573.77	587.89	587.89	0.13%	54,167
Jul 31, 2026	592.32	600.10	585.63	587.10	587.10	-1.26%	35,118