Daily Journal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	537.00	547.08	531.67	541.93	541.93	0.92%	30,293
Jun 23, 2026	525.00	545.77	525.00	537.00	537.00	1.85%	20,688
Jun 22, 2026	523.57	529.30	513.92	527.23	527.23	-0.34%	36,560
Jun 18, 2026	540.14	543.63	510.58	529.04	529.04	-1.13%	35,134
Jun 17, 2026	548.19	556.71	534.05	535.06	535.06	-2.40%	26,761
Jun 16, 2026	556.52	566.50	544.15	548.19	548.19	-1.46%	28,953
Jun 15, 2026	564.53	574.30	554.78	556.33	556.33	0.02%	30,945
Jun 12, 2026	558.99	567.00	552.69	556.20	556.20	-0.72%	22,476
Jun 11, 2026	525.28	563.75	523.60	560.23	560.23	6.27%	33,744
Jun 10, 2026	522.99	538.00	520.30	527.19	527.19	-0.06%	30,366
Jun 9, 2026	521.08	532.30	508.24	527.52	527.52	0.60%	31,619
Jun 8, 2026	521.71	536.00	518.31	524.35	524.35	0.95%	48,323
Jun 5, 2026	527.07	537.00	505.16	519.41	519.41	-1.68%	48,478
Jun 4, 2026	528.78	537.39	520.00	528.30	528.30	0.91%	43,684
Jun 3, 2026	526.43	526.43	492.25	523.51	523.51	-0.66%	52,174
Jun 2, 2026	521.28	531.69	508.88	526.99	526.99	-0.02%	37,066
Jun 1, 2026	516.52	532.32	511.54	527.08	527.08	1.93%	43,574
May 29, 2026	519.50	519.50	500.60	517.12	517.12	-0.36%	39,313
May 28, 2026	499.02	527.47	497.68	519.01	519.01	4.01%	43,938
May 27, 2026	482.20	499.52	480.30	499.02	499.02	2.89%	34,743
May 26, 2026	475.50	487.99	475.50	485.00	485.00	2.48%	43,253
May 22, 2026	466.85	475.05	457.63	473.28	473.28	1.69%	33,923
May 21, 2026	462.97	470.33	450.44	465.41	465.41	0.23%	54,134
May 20, 2026	478.27	486.92	460.72	464.34	464.34	-2.95%	27,573
May 19, 2026	475.92	483.26	466.74	478.47	478.47	0.43%	25,308
May 18, 2026	466.45	480.30	463.98	476.42	476.42	2.99%	41,352
May 15, 2026	462.32	469.00	447.96	462.61	462.61	-2.41%	25,293
May 14, 2026	472.90	482.53	459.35	474.01	474.01	0.53%	15,253
May 13, 2026	482.65	483.65	469.32	471.52	471.52	-3.33%	24,758
May 12, 2026	489.82	501.49	484.09	487.78	487.78	-0.84%	22,809
May 11, 2026	500.58	507.48	485.53	491.90	491.90	-1.81%	17,507
May 8, 2026	492.33	504.80	485.04	500.97	500.97	1.75%	16,304
May 7, 2026	488.14	498.03	483.99	492.33	492.33	0.86%	29,073
May 6, 2026	500.91	501.05	478.51	488.11	488.11	-1.38%	23,694
May 5, 2026	498.39	504.42	484.95	494.96	494.96	0.75%	28,122
May 4, 2026	514.04	517.74	483.00	491.28	491.28	-4.62%	53,699
May 1, 2026	532.80	539.33	514.60	515.08	515.08	-2.59%	24,260
Apr 30, 2026	528.84	529.80	512.48	528.76	528.76	-0.15%	13,102
Apr 29, 2026	522.64	534.34	514.13	529.55	529.55	0.89%	35,049
Apr 28, 2026	521.09	535.00	518.90	524.90	524.90	0.72%	22,129
Apr 27, 2026	532.00	535.25	516.76	521.14	521.14	-2.20%	54,035
Apr 24, 2026	530.60	540.00	522.61	532.87	532.87	0.64%	34,291
Apr 23, 2026	529.79	530.72	507.93	529.50	529.50	-0.21%	21,478
Apr 22, 2026	533.81	535.67	507.78	530.59	530.59	0.54%	32,271
Apr 21, 2026	551.25	555.13	524.69	527.76	527.76	-3.82%	64,084
Apr 20, 2026	531.68	564.00	531.68	548.72	548.72	1.29%	56,823
Apr 17, 2026	549.60	555.49	515.33	541.72	541.72	0.38%	68,936
Apr 16, 2026	546.12	547.93	534.95	539.65	539.65	-0.37%	48,851
Apr 15, 2026	521.99	549.23	521.94	541.66	541.66	4.64%	51,379
Apr 14, 2026	508.30	527.26	495.87	517.66	517.66	3.26%	53,374