Skip to main content
logo
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
599.83
-14.87 (-2.42%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026617.85621.50591.05599.83599.83-2.42%53,051
Aug 20, 2026596.55618.79592.00614.70614.702.77%78,088
Aug 19, 2026605.13616.00592.50598.15598.15-0.40%60,168
Aug 18, 2026599.16602.15575.00600.54600.540.77%70,790
Aug 17, 2026600.00620.50577.52595.97595.97-1.22%72,610
Aug 14, 2026603.99620.66594.89603.33603.330.35%106,547
Aug 13, 2026560.62601.22534.89601.22601.227.94%99,350
Aug 12, 2026557.30592.64554.01557.01557.01-0.51%77,146
Aug 11, 2026557.62569.75545.26559.88559.88-0.25%90,901
Aug 10, 2026559.75578.97544.17561.29561.29-0.60%94,521
Aug 7, 2026582.00584.25560.55564.69564.69-2.11%83,516
Aug 6, 2026597.00601.67568.96576.85576.85-3.66%78,043
Aug 5, 2026598.58603.91593.55598.76598.76-0.23%31,187
Aug 4, 2026586.96600.64584.21600.15600.152.09%43,158
Aug 3, 2026594.14608.93573.77587.89587.890.13%54,167
Jul 31, 2026592.32600.10585.63587.10587.10-1.26%35,118
Jul 30, 2026600.26604.98586.82594.60594.60-0.87%47,082
Jul 29, 2026593.46617.00593.46599.80599.801.38%68,687
Jul 28, 2026584.99605.83570.39591.65591.651.81%78,520
Jul 27, 2026581.03594.98563.83581.16581.161.05%57,330
Jul 24, 2026591.28593.77573.00575.10575.10-0.29%32,515
Jul 23, 2026567.35576.77559.29576.76576.760.37%46,460
Jul 22, 2026590.83590.83574.10574.65574.65-3.49%38,816
Jul 21, 2026593.70610.50590.44595.43595.43-0.16%46,312
Jul 20, 2026593.13612.82585.00596.40596.400.55%30,420
Jul 17, 2026585.79602.61580.55593.13593.13-0.48%25,186
Jul 16, 2026589.41600.70586.00595.98595.981.10%35,340
Jul 15, 2026570.00596.50570.00589.51589.513.30%27,098
Jul 14, 2026580.57587.95563.80570.68570.68-1.86%33,828
Jul 13, 2026575.20585.80569.93581.51581.510.95%34,698
Jul 10, 2026580.11587.00562.00576.02576.020.68%43,727
Jul 9, 2026575.43585.90570.74572.11572.11-1.30%28,709
Jul 8, 2026557.18583.76548.98579.64579.642.68%25,855
Jul 7, 2026591.77607.91551.86564.52564.52-3.40%31,678
Jul 6, 2026578.93588.30563.52584.37584.37-0.08%37,278
Jul 2, 2026606.10607.99581.40584.83584.83-3.43%25,864
Jul 1, 2026602.70625.00602.70605.60605.600.73%45,010
Jun 30, 2026595.63601.20588.00601.19601.191.35%35,825
Jun 29, 2026572.06593.41556.26593.16593.163.26%42,995
Jun 26, 2026550.44575.99550.44574.44574.444.78%76,255
Jun 25, 2026544.07551.76533.36548.23548.231.16%22,318
Jun 24, 2026537.00547.08531.67541.93541.930.92%30,299
Jun 23, 2026525.00545.77525.00537.00537.001.85%20,877
Jun 22, 2026523.57529.30513.92527.23527.23-0.34%36,617
Jun 18, 2026540.14543.63510.58529.04529.04-1.13%35,134
Jun 17, 2026548.19556.71534.05535.06535.06-2.40%26,761
Jun 16, 2026556.52566.50544.15548.19548.19-1.46%28,953
Jun 15, 2026564.53574.30554.78556.33556.330.02%30,945
Jun 12, 2026558.99567.00552.69556.20556.20-0.72%22,476
Jun 11, 2026525.28563.75523.60560.23560.236.27%33,744