Skip to main content
IC
Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
404.00
+10.88 (2.77%)
At close: May 12, 2025, 4:00 PM
404.00
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025409.56411.07403.98404.00404.002.77%4,859
May 9, 2025391.20393.12389.66393.12393.12-1.20%4,450
May 8, 2025389.86405.33389.86397.88397.881.60%12,140
May 7, 2025382.20391.62381.94391.62391.622.43%7,852
May 6, 2025372.68386.85367.24382.33382.332.35%9,438
May 5, 2025376.95376.95373.56373.56373.56-2.03%5,877
May 2, 2025380.78381.31378.38381.31381.310.87%4,060
May 1, 2025377.02378.03375.12378.03378.03-0.25%5,392
Apr 30, 2025374.42380.43373.10378.98378.98-0.76%6,759
Apr 29, 2025372.19381.90367.88381.90381.901.13%6,671
Apr 28, 2025377.65377.65377.65377.65377.65-0.89%4,501
Apr 25, 2025381.05381.05381.05381.05381.05-0.95%4,565
Apr 24, 2025377.71384.71377.71384.71384.713.70%6,251
Apr 23, 2025389.29392.05370.98370.98370.98-2.28%7,020
Apr 22, 2025370.36379.63370.36379.63379.632.62%5,756
Apr 21, 2025363.31369.93363.31369.93369.93-1.98%4,589
Apr 17, 2025381.99381.99374.34377.40377.40-1.20%3,994
Apr 16, 2025378.79383.67377.77382.00382.00-0.69%5,281
Apr 15, 2025379.02385.00379.00384.64384.640.94%12,596
Apr 14, 2025389.47392.76380.10381.05381.050.55%5,024
Apr 11, 2025367.11378.97359.34378.97378.971.30%8,483
Apr 10, 2025383.34383.34369.99374.12374.12-6.83%7,325
Apr 9, 2025366.96415.79364.45401.56401.569.82%18,744
Apr 8, 2025378.13378.13360.00365.66365.66-0.80%9,561
Apr 7, 2025363.76399.99363.76368.60368.60-3.05%11,785
Apr 4, 2025377.73383.63364.00380.19380.191.11%10,928
Apr 3, 2025375.11380.79364.00376.00376.00-4.99%12,073
Apr 2, 2025388.58395.74388.45395.74395.740.98%5,711
Apr 1, 2025393.75393.75391.90391.90391.90-1.46%7,237
Mar 31, 2025385.52399.36385.52397.70397.700.81%11,162
Mar 28, 2025410.99410.99393.21394.50394.50-3.76%7,317
Mar 27, 2025396.69410.40396.69409.90409.902.96%10,941
Mar 26, 2025396.51399.53396.41398.10398.10-2.21%5,488
Mar 25, 2025409.31409.31404.09407.10407.10-1.18%7,367
Mar 24, 2025408.27412.20402.94411.96411.963.82%8,882
Mar 21, 2025392.54399.87391.37396.80396.80-0.73%16,544
Mar 20, 2025396.38405.61392.14399.70399.700.55%9,453
Mar 19, 2025394.10399.75390.29397.50397.500.32%28,959
Mar 18, 2025393.31396.97389.99396.23396.230.35%13,073
Mar 17, 2025391.51400.00390.00394.83394.830.27%16,657
Mar 14, 2025388.36394.54387.84393.78393.784.61%15,657
Mar 13, 2025381.52381.55373.84376.42376.42-1.62%9,912
Mar 12, 2025381.84392.41378.00382.60382.600.02%16,935
Mar 11, 2025390.52392.74372.68382.54382.54-1.74%24,497
Mar 10, 2025382.01393.13380.03389.30389.30-0.02%34,469
Mar 7, 2025375.00389.52371.67389.39389.392.66%34,641
Mar 6, 2025377.32380.29375.57379.30379.30-1.58%11,494
Mar 5, 2025385.10386.94378.31385.37385.371.25%26,702
Mar 4, 2025371.00388.69370.00380.60380.601.19%26,007
Mar 3, 2025397.37399.72371.00376.14376.14-4.36%33,393