Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
574.44
+26.21 (4.78%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 550.44 | 575.99 | 550.44 | 574.44 | 574.44 | 4.78% | 76,255 |
| Jun 25, 2026 | 544.07 | 551.76 | 533.36 | 548.23 | 548.23 | 1.16% | 22,318 |
| Jun 24, 2026 | 537.00 | 547.08 | 531.67 | 541.93 | 541.93 | 0.92% | 30,299 |
| Jun 23, 2026 | 525.00 | 545.77 | 525.00 | 537.00 | 537.00 | 1.85% | 20,877 |
| Jun 22, 2026 | 523.57 | 529.30 | 513.92 | 527.23 | 527.23 | -0.34% | 36,617 |
| Jun 18, 2026 | 540.14 | 543.63 | 510.58 | 529.04 | 529.04 | -1.13% | 35,134 |
| Jun 17, 2026 | 548.19 | 556.71 | 534.05 | 535.06 | 535.06 | -2.40% | 26,761 |
| Jun 16, 2026 | 556.52 | 566.50 | 544.15 | 548.19 | 548.19 | -1.46% | 28,953 |
| Jun 15, 2026 | 564.53 | 574.30 | 554.78 | 556.33 | 556.33 | 0.02% | 30,945 |
| Jun 12, 2026 | 558.99 | 567.00 | 552.69 | 556.20 | 556.20 | -0.72% | 22,476 |
| Jun 11, 2026 | 525.28 | 563.75 | 523.60 | 560.23 | 560.23 | 6.27% | 33,744 |
| Jun 10, 2026 | 522.99 | 538.00 | 520.30 | 527.19 | 527.19 | -0.06% | 30,366 |
| Jun 9, 2026 | 521.08 | 532.30 | 508.24 | 527.52 | 527.52 | 0.60% | 31,619 |
| Jun 8, 2026 | 521.71 | 536.00 | 518.31 | 524.35 | 524.35 | 0.95% | 48,323 |
| Jun 5, 2026 | 527.07 | 537.00 | 505.16 | 519.41 | 519.41 | -1.68% | 48,478 |
| Jun 4, 2026 | 528.78 | 537.39 | 520.00 | 528.30 | 528.30 | 0.91% | 43,684 |
| Jun 3, 2026 | 526.43 | 526.43 | 492.25 | 523.51 | 523.51 | -0.66% | 52,174 |
| Jun 2, 2026 | 521.28 | 531.69 | 508.88 | 526.99 | 526.99 | -0.02% | 37,066 |
| Jun 1, 2026 | 516.52 | 532.32 | 511.54 | 527.08 | 527.08 | 1.93% | 43,574 |
| May 29, 2026 | 519.50 | 519.50 | 500.60 | 517.12 | 517.12 | -0.36% | 39,313 |
| May 28, 2026 | 499.02 | 527.47 | 497.68 | 519.01 | 519.01 | 4.01% | 43,938 |
| May 27, 2026 | 482.20 | 499.52 | 480.30 | 499.02 | 499.02 | 2.89% | 34,743 |
| May 26, 2026 | 475.50 | 487.99 | 475.50 | 485.00 | 485.00 | 2.48% | 43,253 |
| May 22, 2026 | 466.85 | 475.05 | 457.63 | 473.28 | 473.28 | 1.69% | 33,923 |
| May 21, 2026 | 462.97 | 470.33 | 450.44 | 465.41 | 465.41 | 0.23% | 54,134 |
| May 20, 2026 | 478.27 | 486.92 | 460.72 | 464.34 | 464.34 | -2.95% | 27,573 |
| May 19, 2026 | 475.92 | 483.26 | 466.74 | 478.47 | 478.47 | 0.43% | 25,308 |
| May 18, 2026 | 466.45 | 480.30 | 463.98 | 476.42 | 476.42 | 2.99% | 41,352 |
| May 15, 2026 | 462.32 | 469.00 | 447.96 | 462.61 | 462.61 | -2.41% | 25,293 |
| May 14, 2026 | 472.90 | 482.53 | 459.35 | 474.01 | 474.01 | 0.53% | 15,253 |
| May 13, 2026 | 482.65 | 483.65 | 469.32 | 471.52 | 471.52 | -3.33% | 24,758 |
| May 12, 2026 | 489.82 | 501.49 | 484.09 | 487.78 | 487.78 | -0.84% | 22,809 |
| May 11, 2026 | 500.58 | 507.48 | 485.53 | 491.90 | 491.90 | -1.81% | 17,507 |
| May 8, 2026 | 492.33 | 504.80 | 485.04 | 500.97 | 500.97 | 1.75% | 16,304 |
| May 7, 2026 | 488.14 | 498.03 | 483.99 | 492.33 | 492.33 | 0.86% | 29,073 |
| May 6, 2026 | 500.91 | 501.05 | 478.51 | 488.11 | 488.11 | -1.38% | 23,694 |
| May 5, 2026 | 498.39 | 504.42 | 484.95 | 494.96 | 494.96 | 0.75% | 28,122 |
| May 4, 2026 | 514.04 | 517.74 | 483.00 | 491.28 | 491.28 | -4.62% | 53,699 |
| May 1, 2026 | 532.80 | 539.33 | 514.60 | 515.08 | 515.08 | -2.59% | 24,260 |
| Apr 30, 2026 | 528.84 | 529.80 | 512.48 | 528.76 | 528.76 | -0.15% | 13,102 |
| Apr 29, 2026 | 522.64 | 534.34 | 514.13 | 529.55 | 529.55 | 0.89% | 35,049 |
| Apr 28, 2026 | 521.09 | 535.00 | 518.90 | 524.90 | 524.90 | 0.72% | 22,129 |
| Apr 27, 2026 | 532.00 | 535.25 | 516.76 | 521.14 | 521.14 | -2.20% | 54,035 |
| Apr 24, 2026 | 530.60 | 540.00 | 522.61 | 532.87 | 532.87 | 0.64% | 34,291 |
| Apr 23, 2026 | 529.79 | 530.72 | 507.93 | 529.50 | 529.50 | -0.21% | 21,478 |
| Apr 22, 2026 | 533.81 | 535.67 | 507.78 | 530.59 | 530.59 | 0.54% | 32,271 |
| Apr 21, 2026 | 551.25 | 555.13 | 524.69 | 527.76 | 527.76 | -3.82% | 64,084 |
| Apr 20, 2026 | 531.68 | 564.00 | 531.68 | 548.72 | 548.72 | 1.29% | 56,823 |
| Apr 17, 2026 | 549.60 | 555.49 | 515.33 | 541.72 | 541.72 | 0.38% | 68,936 |
| Apr 16, 2026 | 546.12 | 547.93 | 534.95 | 539.65 | 539.65 | -0.37% | 48,851 |
| Apr 15, 2026 | 521.99 | 549.23 | 521.94 | 541.66 | 541.66 | 4.64% | 51,379 |
| Apr 14, 2026 | 508.30 | 527.26 | 495.87 | 517.66 | 517.66 | 3.26% | 53,374 |
| Apr 13, 2026 | 524.16 | 527.50 | 493.39 | 501.34 | 501.34 | -5.17% | 101,747 |
| Apr 10, 2026 | 548.57 | 551.99 | 524.46 | 528.70 | 528.70 | -3.80% | 43,270 |
| Apr 9, 2026 | 532.80 | 555.20 | 527.21 | 549.59 | 549.59 | 2.29% | 71,237 |
| Apr 8, 2026 | 535.85 | 546.99 | 523.56 | 537.26 | 537.26 | 3.39% | 106,180 |
| Apr 7, 2026 | 516.41 | 531.07 | 512.67 | 519.63 | 519.63 | 0.27% | 170,886 |
| Apr 6, 2026 | 523.73 | 525.43 | 498.85 | 518.21 | 518.21 | 0.05% | 138,519 |
| Apr 2, 2026 | 485.79 | 525.94 | 483.26 | 517.94 | 517.94 | 4.36% | 51,032 |
| Apr 1, 2026 | 488.13 | 509.67 | 484.70 | 496.29 | 496.29 | 2.89% | 62,561 |
| Mar 31, 2026 | 495.84 | 501.56 | 462.14 | 482.34 | 482.34 | -1.63% | 108,298 |
| Mar 30, 2026 | 492.61 | 504.00 | 490.32 | 490.32 | 490.32 | -0.29% | 84,489 |
| Mar 27, 2026 | 483.71 | 501.31 | 477.74 | 491.76 | 491.76 | 1.21% | 59,880 |
| Mar 26, 2026 | 478.01 | 505.10 | 478.01 | 485.86 | 485.86 | 0.12% | 110,532 |
| Mar 25, 2026 | 496.55 | 501.35 | 475.33 | 485.29 | 485.29 | -0.56% | 93,645 |
| Mar 24, 2026 | 488.06 | 504.47 | 475.81 | 488.02 | 488.02 | -0.11% | 77,775 |
| Mar 23, 2026 | 486.10 | 512.18 | 481.31 | 488.56 | 488.56 | 3.84% | 106,091 |
| Mar 20, 2026 | 478.01 | 480.43 | 459.78 | 470.49 | 470.49 | -2.12% | 135,196 |
| Mar 19, 2026 | 483.99 | 499.21 | 471.92 | 480.66 | 480.66 | -1.13% | 84,396 |
| Mar 18, 2026 | 493.31 | 494.68 | 478.49 | 486.14 | 486.14 | -1.92% | 66,897 |
| Mar 17, 2026 | 473.23 | 508.80 | 472.71 | 495.66 | 495.66 | 6.15% | 63,671 |
| Mar 16, 2026 | 507.69 | 507.69 | 455.00 | 466.95 | 466.95 | -5.95% | 106,718 |
| Mar 13, 2026 | 521.18 | 525.91 | 473.00 | 496.48 | 496.48 | -4.53% | 144,434 |
| Mar 12, 2026 | 527.15 | 532.29 | 506.00 | 520.03 | 520.03 | -3.47% | 118,854 |
| Mar 11, 2026 | 518.13 | 541.02 | 518.13 | 538.71 | 538.71 | 2.41% | 86,384 |
| Mar 10, 2026 | 526.38 | 549.00 | 505.80 | 526.02 | 526.02 | 0.18% | 195,235 |
| Mar 9, 2026 | 506.25 | 527.64 | 496.90 | 525.08 | 525.08 | 2.68% | 107,217 |
| Mar 6, 2026 | 498.45 | 515.96 | 495.44 | 511.36 | 511.36 | -0.11% | 78,646 |
| Mar 5, 2026 | 537.27 | 552.00 | 481.91 | 511.91 | 511.91 | -5.90% | 147,795 |
| Mar 4, 2026 | 533.08 | 560.70 | 526.39 | 543.99 | 543.99 | 3.58% | 135,637 |
| Mar 3, 2026 | 506.77 | 530.10 | 501.15 | 525.20 | 525.20 | 1.25% | 104,523 |
| Mar 2, 2026 | 496.18 | 529.20 | 496.18 | 518.72 | 518.72 | 1.81% | 69,425 |
| Feb 27, 2026 | 525.63 | 535.63 | 500.96 | 509.51 | 509.51 | -5.26% | 81,068 |
| Feb 26, 2026 | 521.39 | 549.59 | 513.35 | 537.82 | 537.82 | 4.15% | 88,956 |
| Feb 25, 2026 | 519.20 | 527.19 | 507.24 | 516.37 | 516.37 | 0.25% | 123,658 |
| Feb 24, 2026 | 498.52 | 520.79 | 492.77 | 515.08 | 515.08 | 3.28% | 76,586 |
| Feb 23, 2026 | 516.64 | 525.19 | 493.03 | 498.71 | 498.71 | -4.56% | 97,052 |
| Feb 20, 2026 | 509.57 | 532.58 | 499.69 | 522.52 | 522.52 | 1.47% | 144,243 |
| Feb 19, 2026 | 489.90 | 516.03 | 475.48 | 514.96 | 514.96 | 5.52% | 82,572 |
| Feb 18, 2026 | 475.35 | 503.15 | 460.00 | 488.00 | 488.00 | 2.32% | 79,730 |
| Feb 17, 2026 | 511.01 | 512.31 | 447.24 | 476.93 | 476.93 | -6.95% | 115,132 |
| Feb 13, 2026 | 514.83 | 527.79 | 492.37 | 512.56 | 512.56 | 0.98% | 105,016 |
| Feb 12, 2026 | 562.15 | 572.86 | 506.50 | 507.58 | 507.58 | -9.04% | 113,011 |
| Feb 11, 2026 | 572.55 | 574.28 | 530.41 | 558.00 | 558.00 | -1.57% | 111,314 |
| Feb 10, 2026 | 565.80 | 574.42 | 539.00 | 566.88 | 566.88 | 1.08% | 99,439 |
| Feb 9, 2026 | 582.04 | 586.77 | 508.69 | 560.85 | 560.85 | -2.62% | 70,954 |
| Feb 6, 2026 | 577.74 | 587.00 | 568.96 | 575.92 | 575.92 | 1.41% | 48,292 |
| Feb 5, 2026 | 564.50 | 581.46 | 562.14 | 567.90 | 567.90 | -1.55% | 31,630 |
| Feb 4, 2026 | 578.26 | 592.45 | 567.00 | 576.86 | 576.86 | 0.50% | 55,621 |
| Feb 3, 2026 | 588.41 | 602.65 | 562.06 | 573.99 | 573.99 | -3.45% | 75,101 |