Daily Journal Corporation (DJCO)
NASDAQ: DJCO
· Real-Time Price · USD
412.06
-48.07 (-10.45%)
At close: Oct 03, 2025, 3:59 PM
420.31
2.00%
After-hours: Oct 03, 2025, 07:23 PM EDT
DJCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 463.50 | 470.43 | 411.32 | 412.06 | 412.06 | -10.45% | 87,598 |
| Oct 2, 2025 | 478.67 | 482.47 | 458.15 | 460.13 | 460.13 | -3.35% | 140,700 |
| Oct 1, 2025 | 455.14 | 479.95 | 455.14 | 476.07 | 476.07 | 2.35% | 155,300 |
| Sep 30, 2025 | 472.47 | 482.57 | 451.47 | 465.14 | 465.14 | -1.25% | 119,200 |
| 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% | 80,600 |
| Sep 25, 2025 | 472.90 | 472.90 | 462.06 | 464.43 | 464.43 | -1.99% | 91,800 |
| Sep 24, 2025 | 456.32 | 475.10 | 454.09 | 473.88 | 473.88 | 4.48% | 47,400 |
| Sep 23, 2025 | 445.94 | 458.89 | 444.65 | 453.54 | 453.54 | 1.28% | 95,500 |
| Sep 22, 2025 | 437.00 | 448.89 | 435.00 | 447.79 | 447.79 | -0.03% | 83,500 |
| 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% | 66,200 |
| 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% | 140,900 |
| Sep 9, 2025 | 487.71 | 490.50 | 481.44 | 489.92 | 489.92 | 0.00% | 106,725 |
| Sep 8, 2025 | 493.30 | 499.25 | 483.00 | 489.90 | 489.90 | -0.14% | 35,723 |
Page 1 of 136