Skip to main content
logo
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
528.25
+4.74 (0.91%)
At close: Jun 4, 2026, 4:00 PM EDT
528.30
+0.05 (0.01%)
After-hours: Jun 4, 2026, 4:10 PM EDT

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%37,062
Jun 1, 2026516.52532.32511.54527.08527.081.93%43,574
May 29, 2026519.50519.50500.60517.12517.12-0.36%37,637
May 28, 2026499.02527.47497.68519.01519.014.01%43,938
May 27, 2026482.20499.52480.30499.02499.022.89%34,739
May 26, 2026475.50487.99475.50485.00485.002.48%41,900
May 22, 2026466.85475.05457.63473.28473.281.69%33,923
May 21, 2026462.97470.33450.44465.41465.410.23%54,016
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%39,198
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
Apr 30, 2026528.84529.80512.48528.76528.76-0.15%13,102
Apr 29, 2026522.64534.34514.13529.55529.550.89%35,049
Apr 28, 2026521.09535.00518.90524.90524.900.72%22,129
Apr 27, 2026532.00535.25516.76521.14521.14-2.20%54,035
Apr 24, 2026530.60540.00522.61532.87532.870.64%34,291
Apr 23, 2026529.79530.72507.93529.50529.50-0.21%21,478
Apr 22, 2026533.81535.67507.78530.59530.590.54%32,271
Apr 21, 2026551.25555.13524.69527.76527.76-3.82%64,084
Apr 20, 2026531.68564.00531.68548.72548.721.29%56,823
Apr 17, 2026549.60555.49515.33541.72541.720.38%68,936
Apr 16, 2026546.12547.93534.95539.65539.65-0.37%48,851
Apr 15, 2026521.99549.23521.94541.66541.664.64%51,379
Apr 14, 2026508.30527.26495.87517.66517.663.26%53,374
Apr 13, 2026524.16527.50493.39501.34501.34-5.17%101,747
Apr 10, 2026548.57551.99524.46528.70528.70-3.80%43,270
Apr 9, 2026532.80555.20527.21549.59549.592.29%71,237
Apr 8, 2026535.85546.99523.56537.26537.263.39%106,180
Apr 7, 2026516.41531.07512.67519.63519.630.27%170,886
Apr 6, 2026523.73525.43498.85518.21518.210.05%138,519
Apr 2, 2026485.79525.94483.26517.94517.944.36%51,032
Apr 1, 2026488.13509.67484.70496.29496.292.89%62,561
Mar 31, 2026495.84501.56462.14482.34482.34-1.63%108,298
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