Skip to main content
logo
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
495.79
+13.45 (2.79%)
At close: Apr 1, 2026, 4:00 PM EDT
496.29
+0.50 (0.10%)
After-hours: Apr 1, 2026, 4:10 PM EDT

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026488.13509.67484.70496.29496.292.89%62,561
Mar 31, 2026495.84501.56462.14482.34482.34-1.63%108,288
Mar 30, 2026492.61504.00490.32490.32490.32-0.29%84,489
Mar 27, 2026483.71501.31477.74491.76491.761.21%59,880
Mar 26, 2026478.01505.10478.01485.86485.860.12%110,532
Mar 25, 2026496.55501.35475.33485.29485.29-0.56%93,645
Mar 24, 2026488.06504.47475.81488.02488.02-0.11%77,775
Mar 23, 2026486.10512.18481.31488.56488.563.84%106,091
Mar 20, 2026478.01480.43459.78470.49470.49-2.12%135,196
Mar 19, 2026483.99499.21471.92480.66480.66-1.13%84,396
Mar 18, 2026493.31494.68478.49486.14486.14-1.92%66,897
Mar 17, 2026473.23508.80472.71495.66495.666.15%63,671
Mar 16, 2026507.69507.69455.00466.95466.95-5.95%106,718
Mar 13, 2026521.18525.91473.00496.48496.48-4.53%144,434
Mar 12, 2026527.15532.29506.00520.03520.03-3.47%118,854
Mar 11, 2026518.13541.02518.13538.71538.712.41%86,384
Mar 10, 2026526.38549.00505.80526.02526.020.18%195,235
Mar 9, 2026506.25527.64496.90525.08525.082.68%107,217
Mar 6, 2026498.45515.96495.44511.36511.36-0.11%78,646
Mar 5, 2026537.27552.00481.91511.91511.91-5.90%147,795
Mar 4, 2026533.08560.70526.39543.99543.993.58%135,637
Mar 3, 2026506.77530.10501.15525.20525.201.25%104,523
Mar 2, 2026496.18529.20496.18518.72518.721.81%69,425
Feb 27, 2026525.63535.63500.96509.51509.51-5.26%81,068
Feb 26, 2026521.39549.59513.35537.82537.824.15%88,956
Feb 25, 2026519.20527.19507.24516.37516.370.25%123,658
Feb 24, 2026498.52520.79492.77515.08515.083.28%76,586
Feb 23, 2026516.64525.19493.03498.71498.71-4.56%97,052
Feb 20, 2026509.57532.58499.69522.52522.521.47%144,243
Feb 19, 2026489.90516.03475.48514.96514.965.52%82,572
Feb 18, 2026475.35503.15460.00488.00488.002.32%79,730
Feb 17, 2026511.01512.31447.24476.93476.93-6.95%115,132
Feb 13, 2026514.83527.79492.37512.56512.560.98%105,016
Feb 12, 2026562.15572.86506.50507.58507.58-9.04%113,011
Feb 11, 2026572.55574.28530.41558.00558.00-1.57%111,314
Feb 10, 2026565.80574.42539.00566.88566.881.08%99,439
Feb 9, 2026582.04586.77508.69560.85560.85-2.62%70,954
Feb 6, 2026577.74587.00568.96575.92575.921.41%48,292
Feb 5, 2026564.50581.46562.14567.90567.90-1.55%31,630
Feb 4, 2026578.26592.45567.00576.86576.860.50%55,621
Feb 3, 2026588.41602.65562.06573.99573.99-3.45%75,101
Feb 2, 2026592.72618.13568.55594.47594.471.38%65,996
Jan 30, 2026578.15602.78578.15586.37586.370.29%71,541
Jan 29, 2026572.48586.61562.00584.70584.702.76%38,384
Jan 28, 2026587.52595.00556.49568.97568.97-3.01%45,811
Jan 27, 2026643.44644.40574.20586.61586.61-9.03%48,406
Jan 26, 2026663.00668.26628.86644.83644.83-2.99%81,126
Jan 23, 2026665.37674.75658.71664.72664.720.09%48,055
Jan 22, 2026655.00671.01650.00664.11664.112.18%56,098
Jan 21, 2026637.90659.00629.70649.96649.963.42%61,380