Skip to main content
logo
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
462.61
-11.40 (-2.41%)
At close: May 15, 2026, 4:00 PM EDT
462.61
0.00 (0.00%)
After-hours: May 15, 2026, 4:10 PM EDT

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026462.32469.00447.96462.61--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
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