Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
661.90
+14.20 (2.19%)
At close: Sep 11, 2026, 4:00 PM EDT
643.50
-18.40 (-2.78%)
Pre-market: Sep 14, 2026, 5:55 AM EDT
Daily Journal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 600.26 | 604.98 | 586.82 | 594.60 | 594.60 | -0.87% | 47,082 |
| Jul 29, 2026 | 593.46 | 617.00 | 593.46 | 599.80 | 599.80 | 1.38% | 68,687 |
| Jul 28, 2026 | 584.99 | 605.83 | 570.39 | 591.65 | 591.65 | 1.81% | 78,520 |
| Jul 27, 2026 | 581.03 | 594.98 | 563.83 | 581.16 | 581.16 | 1.05% | 57,330 |
| Jul 24, 2026 | 591.28 | 593.77 | 573.00 | 575.10 | 575.10 | -0.29% | 32,515 |
| Jul 23, 2026 | 567.35 | 576.77 | 559.29 | 576.76 | 576.76 | 0.37% | 46,460 |
| Jul 22, 2026 | 590.83 | 590.83 | 574.10 | 574.65 | 574.65 | -3.49% | 38,816 |
| Jul 21, 2026 | 593.70 | 610.50 | 590.44 | 595.43 | 595.43 | -0.16% | 46,312 |
| Jul 20, 2026 | 593.13 | 612.82 | 585.00 | 596.40 | 596.40 | 0.55% | 30,420 |
| Jul 17, 2026 | 585.79 | 602.61 | 580.55 | 593.13 | 593.13 | -0.48% | 25,186 |
| Jul 16, 2026 | 589.41 | 600.70 | 586.00 | 595.98 | 595.98 | 1.10% | 35,340 |
| Jul 15, 2026 | 570.00 | 596.50 | 570.00 | 589.51 | 589.51 | 3.30% | 27,098 |
| Jul 14, 2026 | 580.57 | 587.95 | 563.80 | 570.68 | 570.68 | -1.86% | 33,828 |
| Jul 13, 2026 | 575.20 | 585.80 | 569.93 | 581.51 | 581.51 | 0.95% | 34,698 |
| Jul 10, 2026 | 580.11 | 587.00 | 562.00 | 576.02 | 576.02 | 0.68% | 43,727 |
| Jul 9, 2026 | 575.43 | 585.90 | 570.74 | 572.11 | 572.11 | -1.30% | 28,709 |
| Jul 8, 2026 | 557.18 | 583.76 | 548.98 | 579.64 | 579.64 | 2.68% | 25,855 |
| Jul 7, 2026 | 591.77 | 607.91 | 551.86 | 564.52 | 564.52 | -3.40% | 31,678 |
| Jul 6, 2026 | 578.93 | 588.30 | 563.52 | 584.37 | 584.37 | -0.08% | 37,278 |
| Jul 2, 2026 | 606.10 | 607.99 | 581.40 | 584.83 | 584.83 | -3.43% | 25,864 |