Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
460.85
+20.39 (4.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 435.86 | 462.65 | 435.86 | 460.85 | 460.85 | 4.63% | 34,949 |
| Dec 4, 2025 | 496.57 | 500.32 | 422.82 | 440.46 | 440.46 | -11.90% | 102,203 |
| Dec 3, 2025 | 485.94 | 501.66 | 483.08 | 499.97 | 499.97 | 3.76% | 67,468 |
| Dec 2, 2025 | 463.14 | 489.40 | 460.48 | 481.84 | 481.84 | 3.72% | 63,568 |
| Dec 1, 2025 | 454.72 | 464.90 | 450.00 | 464.56 | 464.56 | 1.35% | 46,728 |
| Nov 28, 2025 | 459.49 | 468.01 | 451.49 | 458.39 | 458.39 | -0.24% | 19,529 |
| Nov 26, 2025 | 470.00 | 474.22 | 452.19 | 459.51 | 459.51 | -1.97% | 78,115 |
| Nov 25, 2025 | 445.58 | 472.76 | 444.71 | 468.74 | 468.74 | 4.62% | 53,138 |
| Nov 24, 2025 | 410.60 | 451.49 | 403.02 | 448.05 | 448.05 | 7.60% | 212,234 |
| Nov 21, 2025 | 384.32 | 418.78 | 383.44 | 416.40 | 416.40 | 8.51% | 340,759 |
| Nov 20, 2025 | 397.19 | 404.16 | 383.06 | 383.73 | 383.73 | -1.80% | 635,994 |
| Nov 19, 2025 | 394.62 | 403.92 | 384.72 | 390.76 | 390.76 | -1.55% | 414,888 |
| Nov 18, 2025 | 382.38 | 405.73 | 379.16 | 396.93 | 396.93 | 3.75% | 511,130 |
| Nov 17, 2025 | 392.39 | 408.02 | 378.67 | 382.57 | 382.57 | -2.38% | 690,754 |
| Nov 14, 2025 | 392.80 | 410.00 | 384.76 | 391.90 | 391.90 | -0.77% | 871,280 |
| Nov 13, 2025 | 385.56 | 397.35 | 375.00 | 394.93 | 394.93 | 1.63% | 251,461 |
| Nov 12, 2025 | 393.51 | 408.16 | 384.00 | 388.59 | 388.59 | -1.30% | 521,614 |
| Nov 11, 2025 | 399.23 | 402.49 | 387.89 | 393.70 | 393.70 | -1.39% | 739,144 |
| Nov 10, 2025 | 408.40 | 413.65 | 379.16 | 399.23 | 399.23 | -0.96% | 494,026 |
| Nov 7, 2025 | 396.82 | 404.44 | 388.48 | 403.11 | 403.11 | 1.51% | 540,902 |
| Nov 6, 2025 | 408.78 | 414.48 | 396.84 | 397.13 | 397.13 | -2.22% | 284,276 |
| Nov 5, 2025 | 402.83 | 407.22 | 391.76 | 406.14 | 406.14 | 2.02% | 510,579 |
| Nov 4, 2025 | 405.65 | 408.93 | 395.05 | 398.09 | 398.09 | -2.49% | 575,892 |
| Nov 3, 2025 | 400.58 | 414.73 | 390.00 | 408.27 | 408.27 | 0.80% | 399,053 |
| Oct 31, 2025 | 401.54 | 417.60 | 394.49 | 405.04 | 405.04 | 2.41% | 413,418 |
| Oct 30, 2025 | 417.13 | 417.13 | 386.60 | 395.51 | 395.51 | -6.37% | 380,881 |
| Oct 29, 2025 | 392.47 | 429.58 | 387.86 | 422.43 | 422.43 | 9.34% | 296,413 |
| Oct 28, 2025 | 372.85 | 390.01 | 367.40 | 386.34 | 386.34 | 3.15% | 124,887 |
| Oct 27, 2025 | 419.39 | 419.39 | 348.63 | 374.53 | 374.53 | -10.17% | 393,549 |
| Oct 24, 2025 | 421.13 | 424.54 | 413.16 | 416.91 | 416.91 | 0.28% | 603,030 |
| Oct 23, 2025 | 411.08 | 421.63 | 409.27 | 415.75 | 415.75 | 0.61% | 460,749 |
| Oct 22, 2025 | 413.34 | 422.79 | 407.61 | 413.21 | 413.21 | 0.12% | 329,394 |
| Oct 21, 2025 | 414.07 | 423.99 | 403.14 | 412.70 | 412.70 | -0.09% | 415,320 |
| Oct 20, 2025 | 424.40 | 441.29 | 413.07 | 413.07 | 413.07 | -2.26% | 360,397 |
| Oct 17, 2025 | 425.44 | 429.24 | 415.57 | 422.61 | 422.61 | -1.60% | 329,204 |
| Oct 16, 2025 | 423.31 | 430.65 | 418.20 | 429.48 | 429.48 | 1.65% | 168,098 |
| Oct 15, 2025 | 423.55 | 428.00 | 399.66 | 422.50 | 422.50 | 0.40% | 205,304 |
| Oct 14, 2025 | 419.79 | 426.55 | 415.73 | 420.82 | 420.82 | -0.56% | 425,885 |
| Oct 13, 2025 | 424.62 | 433.67 | 416.00 | 423.20 | 423.20 | 1.46% | 321,518 |
| Oct 10, 2025 | 439.00 | 443.93 | 410.27 | 417.12 | 417.12 | -5.25% | 399,391 |
| Oct 9, 2025 | 435.33 | 443.38 | 424.00 | 440.23 | 440.23 | 0.39% | 381,596 |
| Oct 8, 2025 | 425.50 | 440.00 | 419.00 | 438.52 | 438.52 | 3.85% | 92,087 |
| Oct 7, 2025 | 417.20 | 437.05 | 414.29 | 422.25 | 422.25 | 2.75% | 199,089 |
| Oct 6, 2025 | 413.02 | 423.00 | 394.35 | 410.93 | 410.93 | -0.27% | 104,559 |
| Oct 3, 2025 | 463.50 | 470.43 | 410.76 | 412.06 | 412.06 | -10.45% | 88,468 |
| Oct 2, 2025 | 478.67 | 482.47 | 458.15 | 460.13 | 460.13 | -3.35% | 140,653 |
| Oct 1, 2025 | 455.14 | 479.95 | 455.14 | 476.07 | 476.07 | 2.35% | 155,289 |
| Sep 30, 2025 | 472.47 | 482.57 | 451.47 | 465.14 | 465.14 | -1.25% | 119,159 |
| Sep 29, 2025 | 464.56 | 474.50 | 462.01 | 471.02 | 471.02 | 1.82% | 100,035 |
| Sep 26, 2025 | 463.64 | 469.52 | 457.00 | 462.62 | 462.62 | -0.39% | 80,550 |
| Sep 25, 2025 | 472.90 | 472.90 | 462.06 | 464.43 | 464.43 | -1.99% | 91,785 |
| Sep 24, 2025 | 456.32 | 475.10 | 454.09 | 473.88 | 473.88 | 4.48% | 47,351 |
| Sep 23, 2025 | 445.94 | 458.89 | 444.65 | 453.54 | 453.54 | 1.28% | 95,484 |
| Sep 22, 2025 | 437.00 | 448.89 | 435.00 | 447.79 | 447.79 | -0.03% | 83,450 |
| Sep 19, 2025 | 444.34 | 449.90 | 443.35 | 447.93 | 447.93 | 0.71% | 72,102 |
| Sep 18, 2025 | 443.10 | 453.81 | 440.18 | 444.77 | 444.77 | 0.48% | 60,729 |
| Sep 17, 2025 | 438.34 | 451.50 | 435.00 | 442.65 | 442.65 | 1.75% | 66,166 |
| Sep 16, 2025 | 446.11 | 446.11 | 425.99 | 435.05 | 435.05 | -2.43% | 44,424 |
| Sep 15, 2025 | 407.00 | 445.87 | 407.00 | 445.87 | 445.87 | 9.35% | 95,047 |
| Sep 12, 2025 | 448.42 | 448.42 | 406.77 | 407.73 | 407.73 | -9.14% | 63,502 |
| Sep 11, 2025 | 481.88 | 486.00 | 447.21 | 448.73 | 448.73 | -6.51% | 109,835 |
| Sep 10, 2025 | 486.47 | 488.90 | 479.03 | 479.96 | 479.96 | -2.03% | 140,888 |
| Sep 9, 2025 | 487.71 | 490.50 | 481.44 | 489.92 | 489.92 | - | 106,725 |
| Sep 8, 2025 | 493.30 | 499.25 | 483.00 | 489.90 | 489.90 | -0.14% | 35,723 |
| Sep 5, 2025 | 499.56 | 502.30 | 487.44 | 490.61 | 490.61 | 0.12% | 66,582 |
| Sep 4, 2025 | 477.77 | 491.07 | 477.77 | 490.03 | 490.03 | 1.98% | 47,058 |
| Sep 3, 2025 | 473.00 | 480.50 | 468.16 | 480.50 | 480.50 | 0.81% | 49,273 |
| Sep 2, 2025 | 459.22 | 479.43 | 459.22 | 476.66 | 476.66 | 2.02% | 40,007 |
| Aug 29, 2025 | 460.00 | 472.03 | 460.00 | 467.20 | 467.20 | -0.18% | 97,182 |
| Aug 28, 2025 | 467.98 | 470.98 | 463.68 | 468.06 | 468.06 | 0.27% | 36,274 |
| Aug 27, 2025 | 459.00 | 466.80 | 457.05 | 466.80 | 466.80 | 2.16% | 22,819 |
| Aug 26, 2025 | 459.54 | 463.05 | 454.43 | 456.95 | 456.95 | -0.07% | 44,974 |
| Aug 25, 2025 | 461.90 | 464.00 | 454.95 | 457.27 | 457.27 | -0.91% | 42,056 |
| Aug 22, 2025 | 451.00 | 464.68 | 430.00 | 461.45 | 461.45 | 5.79% | 39,217 |
| Aug 21, 2025 | 458.56 | 458.84 | 432.53 | 436.19 | 436.19 | -5.79% | 45,568 |
| Aug 20, 2025 | 451.44 | 465.01 | 451.44 | 462.98 | 462.98 | 1.89% | 42,193 |
| Aug 19, 2025 | 430.56 | 454.40 | 430.56 | 454.40 | 454.40 | 6.18% | 62,812 |
| Aug 18, 2025 | 425.01 | 429.67 | 423.46 | 427.96 | 427.96 | 0.43% | 73,276 |
| Aug 15, 2025 | 430.63 | 435.45 | 417.04 | 426.12 | 426.12 | -0.78% | 59,459 |
| Aug 14, 2025 | 444.81 | 451.01 | 424.21 | 429.49 | 429.49 | -4.77% | 66,396 |
| Aug 13, 2025 | 425.51 | 452.53 | 422.53 | 451.02 | 451.02 | 6.21% | 74,266 |
| Aug 12, 2025 | 413.69 | 425.05 | 409.50 | 424.66 | 424.66 | 3.91% | 75,139 |
| Aug 11, 2025 | 409.46 | 418.16 | 408.32 | 408.70 | 408.70 | -0.61% | 90,301 |
| Aug 8, 2025 | 418.40 | 423.99 | 410.07 | 411.21 | 411.21 | -1.01% | 70,455 |
| Aug 7, 2025 | 420.50 | 420.50 | 409.70 | 415.42 | 415.42 | 0.12% | 65,476 |
| Aug 6, 2025 | 404.23 | 415.87 | 401.91 | 414.91 | 414.91 | 2.27% | 43,098 |
| Aug 5, 2025 | 400.09 | 406.23 | 393.25 | 405.72 | 405.72 | 2.11% | 41,432 |
| Aug 4, 2025 | 385.75 | 397.33 | 384.02 | 397.33 | 397.33 | 3.27% | 24,724 |
| Aug 1, 2025 | 391.79 | 395.07 | 384.75 | 384.75 | 384.75 | -3.71% | 33,146 |
| Jul 31, 2025 | 403.04 | 405.60 | 395.77 | 399.58 | 399.58 | -1.38% | 41,054 |
| Jul 30, 2025 | 406.11 | 411.00 | 398.39 | 405.16 | 405.16 | -0.38% | 55,266 |
| Jul 29, 2025 | 410.50 | 414.00 | 404.18 | 406.72 | 406.72 | 0.26% | 45,041 |
| Jul 28, 2025 | 413.46 | 413.46 | 402.17 | 405.66 | 405.66 | -0.94% | 76,740 |
| Jul 25, 2025 | 401.69 | 418.38 | 401.00 | 409.50 | 409.50 | 1.46% | 32,866 |
| Jul 24, 2025 | 398.49 | 407.82 | 396.16 | 403.60 | 403.60 | 0.67% | 37,946 |
| Jul 23, 2025 | 405.66 | 406.73 | 399.72 | 400.91 | 400.91 | 0.01% | 57,929 |
| Jul 22, 2025 | 402.13 | 406.85 | 396.00 | 400.85 | 400.85 | 0.54% | 43,440 |
| Jul 21, 2025 | 400.75 | 410.37 | 397.43 | 398.69 | 398.69 | -0.12% | 61,168 |
| Jul 18, 2025 | 408.86 | 408.86 | 397.36 | 399.15 | 399.15 | -1.59% | 45,260 |
| Jul 17, 2025 | 397.01 | 406.97 | 397.01 | 405.60 | 405.60 | 2.11% | 52,127 |