Daily Journal Corporation (DJCO)
NASDAQ: DJCO
· Real-Time Price · USD
460.12
5.72 (1.26%)
At close: Aug 20, 2025, 1:24 PM
DJCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 73,300 |
| Aug 15, 2025 | 430.63 | 435.45 | 417.04 | 426.12 | 426.12 | -0.78% | 59,500 |
| Aug 14, 2025 | 444.81 | 451.01 | 424.21 | 429.49 | 429.49 | -4.77% | 66,400 |
| Aug 13, 2025 | 425.51 | 452.53 | 422.53 | 451.02 | 451.02 | 6.21% | 74,300 |
| 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% | 70,500 |
| Aug 7, 2025 | 420.50 | 420.50 | 409.70 | 415.42 | 415.42 | 0.12% | 65,500 |
| Aug 6, 2025 | 404.23 | 415.87 | 401.91 | 414.91 | 414.91 | 2.27% | 43,100 |
| 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% | 41,100 |
| Jul 30, 2025 | 406.11 | 411.00 | 398.39 | 405.16 | 405.16 | -0.38% | 55,300 |
| 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% | 32,900 |
| 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 |