Skip to main content
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
524.90
+3.76 (0.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Feb 11, 2026572.55574.28530.41558.00558.00-1.57%111,314
Feb 10, 2026565.80574.42539.00566.88566.881.08%99,439
Feb 9, 2026582.04586.77508.69560.85560.85-2.62%70,954
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