Skip to main content
logo
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
535.87
+6.37 (1.20%)
At close: Apr 24, 2026, 4:00 PM EDT
532.87
-3.00 (-0.56%)
After-hours: Apr 24, 2026, 4:10 PM EDT

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%64,065
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%48,850
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%101,743
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
Mar 5, 2026537.27552.00481.91511.91511.91-5.90%147,795
Mar 4, 2026533.08560.70526.39543.99543.993.58%135,637
Mar 3, 2026506.77530.10501.15525.20525.201.25%104,523
Mar 2, 2026496.18529.20496.18518.72518.721.81%69,425
Feb 27, 2026525.63535.63500.96509.51509.51-5.26%81,068
Feb 26, 2026521.39549.59513.35537.82537.824.15%88,956
Feb 25, 2026519.20527.19507.24516.37516.370.25%123,658
Feb 24, 2026498.52520.79492.77515.08515.083.28%76,586
Feb 23, 2026516.64525.19493.03498.71498.71-4.56%97,052
Feb 20, 2026509.57532.58499.69522.52522.521.47%144,243
Feb 19, 2026489.90516.03475.48514.96514.965.52%82,572
Feb 18, 2026475.35503.15460.00488.00488.002.32%79,730
Feb 17, 2026511.01512.31447.24476.93476.93-6.95%115,132
Feb 13, 2026514.83527.79492.37512.56512.560.98%105,016
Feb 12, 2026562.15572.86506.50507.58507.58-9.04%113,011