Daily Journal Corporation (DJCO)
NASDAQ: DJCO
· Real-Time Price · USD
490.61
0.58 (0.12%)
At close: Sep 05, 2025, 3:59 PM
488.20
-0.49%
After-hours: Sep 05, 2025, 06:31 PM EDT
DJCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 477.77 | 491.07 | 477.77 | 490.03 | 490.03 | 1.98% | 47,057 |
| Sep 3, 2025 | 473.00 | 480.50 | 468.16 | 480.50 | 480.50 | 0.81% | 49,300 |
| 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% | 97,200 |
| Aug 28, 2025 | 467.98 | 470.98 | 463.68 | 468.06 | 468.06 | 0.27% | 36,300 |
| 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% | 45,000 |
| Aug 25, 2025 | 461.90 | 464.00 | 454.95 | 457.27 | 457.27 | -0.91% | 42,100 |
| 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% | 45,600 |
| Aug 20, 2025 | 451.44 | 465.01 | 451.44 | 462.98 | 462.98 | 1.89% | 42,200 |
| 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 |