Skip to main content
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
525.08
+13.72 (2.68%)
At close: Mar 9, 2026, 4:00 PM EDT
523.80
-1.28 (-0.24%)
After-hours: Mar 9, 2026, 5:08 PM EDT

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026506.25527.64496.90525.08525.082.68%107,216
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%135,629
Mar 3, 2026506.77530.10501.15525.20525.201.25%104,521
Mar 2, 2026496.18529.20496.18518.72518.721.81%66,895
Feb 27, 2026525.63535.63500.96509.51509.51-5.26%81,068
Feb 26, 2026521.39549.59513.35537.82537.824.15%88,955
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%79,530
Feb 17, 2026511.01512.31447.24476.93476.93-6.95%115,132
Feb 13, 2026514.83527.79492.37512.56512.560.98%105,013
Feb 12, 2026562.15572.86506.50507.58507.58-9.04%113,011
Feb 11, 2026572.55574.28530.41558.00558.00-1.57%111,314
Feb 10, 2026565.80574.42539.00566.88566.881.08%99,237
Feb 9, 2026582.04586.77508.69560.85560.85-2.62%70,951
Feb 6, 2026577.74587.00568.96575.92575.921.41%48,292
Feb 5, 2026564.50581.46562.14567.90567.90-1.55%31,630
Feb 4, 2026578.26592.45567.00576.86576.860.50%55,621
Feb 3, 2026588.41602.65562.06573.99573.99-3.45%75,101
Feb 2, 2026592.72618.13568.55594.47594.471.38%65,996
Jan 30, 2026578.15602.78578.15586.37586.370.29%71,541
Jan 29, 2026572.48586.61562.00584.70584.702.76%38,384
Jan 28, 2026587.52595.00556.49568.97568.97-3.01%45,811
Jan 27, 2026643.44644.40574.20586.61586.61-9.03%48,406
Jan 26, 2026663.00668.26628.86644.83644.83-2.99%81,126
Jan 23, 2026665.37674.75658.71664.72664.720.09%48,055
Jan 22, 2026655.00671.01650.00664.11664.112.18%56,098
Jan 21, 2026637.90659.00629.70649.96649.963.42%61,380
Jan 20, 2026640.55656.56608.89628.45628.45-4.37%75,610
Jan 16, 2026648.52657.42642.87657.15657.151.35%72,479
Jan 15, 2026648.00660.00633.98648.40648.40-0.09%56,881
Jan 14, 2026628.46650.67613.00649.00649.004.03%92,450
Jan 13, 2026629.16654.17617.51623.83623.83-0.82%97,048
Jan 12, 2026606.04632.48590.39629.01629.013.36%97,453
Jan 9, 2026581.26613.93581.26608.54608.544.52%98,873
Jan 8, 2026572.56584.70560.39582.20582.201.58%103,272
Jan 7, 2026556.24578.30548.31573.17573.173.48%127,686
Jan 6, 2026549.62563.82540.00553.91553.910.50%88,686
Jan 5, 2026501.00562.92499.22551.14551.149.83%102,833
Jan 2, 2026493.25509.81486.36501.82501.822.98%125,389
Dec 31, 2025506.91511.50481.64487.32487.32-4.11%133,969
Dec 30, 2025517.17544.42501.08508.21508.210.11%189,778
Dec 29, 2025515.24522.10503.49507.66507.66-1.81%60,133
Dec 26, 2025535.48535.48510.74517.01517.01-2.44%22,457
Dec 24, 2025542.35542.35526.96529.95529.950.08%26,788
Dec 23, 2025530.70541.81522.00529.55529.55-1.14%43,131
Dec 22, 2025523.50540.75512.15535.63535.631.89%64,628
Dec 19, 2025531.76533.95518.12525.72525.72-1.14%50,096
Dec 18, 2025532.15539.34523.71531.76531.761.63%41,970
Dec 17, 2025515.30537.41515.30523.25523.250.72%24,830
Dec 16, 2025510.23520.12506.14519.51519.512.58%34,851
Dec 15, 2025507.47513.26495.17506.45506.45-0.24%29,761
Dec 12, 2025497.02509.03493.58507.65507.652.14%92,814
Dec 11, 2025490.20499.14489.92497.02497.022.90%21,873
Dec 10, 2025475.70491.08464.58483.01483.012.53%37,466
Dec 9, 2025456.87488.74453.25471.08471.081.57%38,413
Dec 8, 2025465.90481.19457.83463.78463.780.64%54,138
Dec 5, 2025435.86462.65435.86460.85460.854.63%34,949
Dec 4, 2025496.57500.32422.82440.46440.46-11.90%102,203
Dec 3, 2025485.94501.66483.08499.97499.973.76%67,469
Dec 2, 2025463.14489.40460.48481.84481.843.72%63,573
Dec 1, 2025454.72464.90450.00464.56464.561.35%52,975
Nov 28, 2025459.49468.01451.49458.39458.39-0.24%19,529
Nov 26, 2025470.00474.22452.19459.51459.51-1.97%78,115
Nov 25, 2025445.58472.76444.71468.74468.744.62%53,138
Nov 24, 2025410.60451.49403.02448.05448.057.60%212,234
Nov 21, 2025384.32418.78383.44416.40416.408.51%340,759
Nov 20, 2025397.19404.16383.06383.73383.73-1.80%635,994
Nov 19, 2025394.62403.92384.72390.76390.76-1.55%414,888
Nov 18, 2025382.38405.73379.16396.93396.933.75%511,130
Nov 17, 2025392.39408.02378.67382.57382.57-2.38%690,754
Nov 14, 2025392.80410.00384.76391.90391.90-0.77%871,280
Nov 13, 2025385.56397.35375.00394.93394.931.63%251,461
Nov 12, 2025393.51408.16384.00388.59388.59-1.30%521,614
Nov 11, 2025399.23402.49387.89393.70393.70-1.39%739,144
Nov 10, 2025408.40413.65379.16399.23399.23-0.96%494,026
Nov 7, 2025396.82404.44388.48403.11403.111.51%540,902
Nov 6, 2025408.78414.48396.84397.13397.13-2.22%284,276
Nov 5, 2025402.83407.22391.76406.14406.142.02%510,579
Nov 4, 2025405.65408.93395.05398.09398.09-2.49%575,892
Nov 3, 2025400.58414.73390.00408.27408.270.80%399,053
Oct 31, 2025401.54417.60394.49405.04405.042.41%413,418
Oct 30, 2025417.13417.13386.60395.51395.51-6.37%380,881
Oct 29, 2025392.47429.58387.86422.43422.439.34%296,413
Oct 28, 2025372.85390.01367.40386.34386.343.15%124,887
Oct 27, 2025419.39419.39348.63374.53374.53-10.17%393,549
Oct 24, 2025421.13424.54413.16416.91416.910.28%603,030
Oct 23, 2025411.08421.63409.27415.75415.750.61%460,749
Oct 22, 2025413.34422.79407.61413.21413.210.12%329,394
Oct 21, 2025414.07423.99403.14412.70412.70-0.09%415,320
Oct 20, 2025424.40441.29413.07413.07413.07-2.26%360,397
Oct 17, 2025425.44429.24415.57422.61422.61-1.60%329,204
Oct 16, 2025423.31430.65418.20429.48429.481.65%168,098
Oct 15, 2025423.55428.00399.66422.50422.500.40%205,304
Oct 14, 2025419.79426.55415.73420.82420.82-0.56%425,885