Daily Journal Corporation DJCO
NASDAQ · United States · Consumer Services
$646.22-11.12 (-1.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $646.22 | -1.69% | $658.54 | $662.89 | $646.22 | 48.30K |
| 2026-09-29 | $657.34 | -0.26% | $659.08 | $672.28 | $653.76 | 114.00K |
| 2026-09-28 | $659.08 | +0.34% | $653.18 | $666.17 | $643.01 | 48.30K |
| 2026-09-25 | $656.86 | +0.28% | $652.90 | $658.91 | $642.46 | 51.30K |
| 2026-09-24 | $655.01 | -0.67% | $663.86 | $672.58 | $652.57 | 38.30K |
| 2026-09-23 | $659.40 | +0.36% | $658.40 | $666.83 | $650.21 | 45.20K |
| 2026-09-22 | $657.01 | -1.68% | $669.00 | $672.55 | $640.05 | 68.90K |
| 2026-09-21 | $668.25 | +2.57% | $651.25 | $673.07 | $641.33 | 57.40K |
| 2026-09-18 | $651.53 | -2.23% | $666.56 | $672.99 | $648.19 | 102.30K |
| 2026-09-17 | $666.40 | -1.27% | $671.01 | $677.68 | $661.24 | 77.90K |
| 2026-09-16 | $675.00 | -1.84% | $681.64 | $692.50 | $669.40 | 83.40K |
| 2026-09-15 | $687.66 | +1.57% | $674.78 | $688.35 | $661.01 | 73.80K |
| 2026-09-14 | $677.05 | +2.29% | $649.90 | $680.46 | $649.90 | 77.20K |
| 2026-09-11 | $661.90 | +2.19% | $650.51 | $666.32 | $643.35 | 50.30K |
| 2026-09-10 | $647.70 | +1.68% | $628.99 | $654.30 | $626.45 | 60.30K |
| 2026-09-09 | $637.00 | -0.16% | $631.78 | $644.23 | $628.52 | 34.50K |
| 2026-09-08 | $638.02 | +1.62% | $622.29 | $638.85 | $610.00 | 59.00K |
| 2026-09-04 | $627.87 | +1.50% | $616.03 | $628.05 | $605.00 | 69.10K |
| 2026-09-03 | $618.59 | +0.17% | $624.99 | $634.82 | $614.50 | 70.90K |
| 2026-09-02 | $617.54 | +0.37% | $612.31 | $625.19 | $594.83 | 66.40K |
| 2026-09-01 | $615.24 | -1.24% | $622.06 | $638.05 | $610.02 | 68.50K |
| 2026-08-31 | $622.94 | -0.12% | $619.89 | $634.25 | $608.44 | 75.30K |
| 2026-08-28 | $623.68 | -1.14% | $628.63 | $643.50 | $618.96 | 57.90K |
| 2026-08-27 | $630.85 | -0.35% | $627.14 | $651.66 | $613.12 | 78.00K |
| 2026-08-26 | $633.05 | +2.32% | $623.86 | $637.79 | $608.09 | 59.00K |
| 2026-08-25 | $618.72 | +1.89% | $609.15 | $618.77 | $595.30 | 74.50K |
| 2026-08-24 | $607.26 | +1.24% | $600.41 | $612.04 | $595.72 | 39.70K |
| 2026-08-21 | $599.83 | -2.42% | $617.85 | $621.50 | $591.05 | 53.10K |
| 2026-08-20 | $614.70 | +2.77% | $596.55 | $618.79 | $592.00 | 78.10K |
| 2026-08-19 | $598.15 | -0.40% | $605.13 | $616.00 | $592.50 | 60.20K |
| 2026-08-18 | $600.54 | +0.77% | $599.16 | $602.15 | $575.00 | 70.80K |
| 2026-08-17 | $595.97 | -1.22% | $600.00 | $620.50 | $577.52 | 72.60K |
| 2026-08-14 | $603.33 | +0.35% | $603.99 | $620.66 | $594.89 | 106.50K |
| 2026-08-13 | $601.22 | +7.94% | $560.62 | $601.22 | $534.89 | 99.30K |
| 2026-08-12 | $557.01 | -0.51% | $557.30 | $592.64 | $554.01 | 77.10K |
| 2026-08-11 | $559.88 | -0.25% | $557.62 | $569.75 | $545.26 | 90.90K |
| 2026-08-10 | $561.29 | -0.60% | $559.75 | $578.97 | $544.17 | 94.50K |
| 2026-08-07 | $564.69 | -2.11% | $582.00 | $584.25 | $560.55 | 83.50K |
| 2026-08-06 | $576.85 | -3.66% | $597.00 | $601.67 | $568.96 | 78.00K |
| 2026-08-05 | $598.76 | -0.23% | $598.58 | $603.91 | $593.55 | 31.10K |
| 2026-08-04 | $600.15 | +2.09% | $586.96 | $600.64 | $584.21 | 43.20K |
| 2026-08-03 | $587.89 | +0.13% | $594.14 | $608.93 | $573.77 | 54.20K |
| 2026-07-31 | $587.10 | -1.26% | $592.32 | $600.10 | $585.63 | 35.10K |
| 2026-07-30 | $594.60 | -0.87% | $600.26 | $604.98 | $586.82 | 47.10K |
| 2026-07-29 | $599.80 | +1.38% | $593.46 | $617.00 | $593.46 | 68.70K |
| 2026-07-28 | $591.65 | +1.81% | $584.99 | $605.83 | $570.39 | 78.50K |
| 2026-07-27 | $581.16 | +1.05% | $581.03 | $594.98 | $563.83 | 57.30K |
| 2026-07-24 | $575.10 | -0.29% | $591.28 | $593.77 | $573.00 | 32.50K |
| 2026-07-23 | $576.76 | +0.37% | $567.35 | $576.77 | $559.29 | 46.50K |
| 2026-07-22 | $574.65 | -3.49% | $590.83 | $590.83 | $574.10 | 38.80K |
| 2026-07-21 | $595.43 | -0.16% | $593.70 | $610.50 | $590.44 | 46.30K |
| 2026-07-20 | $596.40 | +0.55% | $593.13 | $612.82 | $585.00 | 30.40K |
| 2026-07-17 | $593.13 | -0.48% | $585.79 | $602.61 | $580.55 | 25.20K |
| 2026-07-16 | $595.98 | +1.10% | $589.41 | $600.70 | $586.00 | 35.30K |
| 2026-07-15 | $589.51 | +3.30% | $570.00 | $596.50 | $570.00 | 27.10K |
| 2026-07-14 | $570.68 | -1.86% | $580.57 | $587.95 | $563.80 | 33.80K |
| 2026-07-13 | $581.51 | +0.95% | $575.20 | $585.80 | $569.93 | 34.70K |
| 2026-07-10 | $576.02 | +0.68% | $580.11 | $587.00 | $562.00 | 43.70K |
| 2026-07-09 | $572.11 | -1.30% | $575.43 | $585.90 | $570.74 | 28.70K |
| 2026-07-08 | $579.64 | +2.68% | $557.18 | $583.76 | $548.98 | 25.90K |
| 2026-07-07 | $564.52 | -3.40% | $591.77 | $607.91 | $551.86 | 31.70K |
| 2026-07-06 | $584.37 | -0.08% | $578.93 | $588.30 | $563.52 | 37.30K |
| 2026-07-02 | $584.83 | -3.43% | $606.10 | $607.99 | $581.40 | 25.90K |
| 2026-07-01 | $605.60 | +0.73% | $602.70 | $625.00 | $602.70 | 45.00K |
| 2026-06-30 | $601.19 | +1.35% | $595.63 | $601.20 | $588.00 | 35.80K |
| 2026-06-29 | $593.16 | +3.26% | $572.06 | $593.41 | $556.26 | 43.00K |
| 2026-06-26 | $574.44 | +4.78% | $550.44 | $575.99 | $550.44 | 76.30K |
| 2026-06-25 | $548.23 | +1.16% | $544.07 | $551.76 | $533.36 | 22.30K |
| 2026-06-24 | $541.93 | +0.92% | $537.00 | $547.08 | $531.67 | 30.30K |
| 2026-06-23 | $537.00 | +1.85% | $525.00 | $545.77 | $525.00 | 20.90K |
| 2026-06-22 | $527.23 | -0.34% | $523.57 | $529.30 | $513.92 | 36.60K |
| 2026-06-18 | $529.04 | -1.13% | $540.14 | $543.63 | $510.58 | 35.10K |
| 2026-06-17 | $535.06 | -2.40% | $548.19 | $556.71 | $534.05 | 26.80K |
| 2026-06-16 | $548.19 | -1.46% | $556.52 | $566.50 | $544.15 | 29.00K |
| 2026-06-15 | $556.33 | +0.02% | $564.53 | $574.30 | $554.78 | 30.90K |
| 2026-06-12 | $556.20 | -0.72% | $558.99 | $567.00 | $552.69 | 22.50K |
| 2026-06-11 | $560.23 | +6.27% | $525.28 | $563.75 | $523.60 | 33.70K |
| 2026-06-10 | $527.19 | -0.06% | $522.99 | $538.00 | $520.30 | 30.40K |
| 2026-06-09 | $527.52 | +0.60% | $521.08 | $532.30 | $508.24 | 31.60K |
| 2026-06-08 | $524.35 | +0.95% | $521.71 | $536.00 | $518.31 | 48.30K |
| 2026-06-05 | $519.41 | -1.68% | $527.07 | $537.00 | $505.16 | 48.50K |
| 2026-06-04 | $528.30 | +0.91% | $528.78 | $537.39 | $520.00 | 43.70K |
| 2026-06-03 | $523.51 | -0.66% | $526.43 | $526.43 | $492.25 | 52.20K |
| 2026-06-02 | $526.99 | -0.02% | $521.28 | $531.69 | $508.88 | 37.10K |
| 2026-06-01 | $527.08 | +1.93% | $516.52 | $532.32 | $511.54 | 43.60K |
| 2026-05-29 | $517.12 | -0.36% | $519.50 | $519.50 | $500.60 | 39.30K |
| 2026-05-28 | $519.01 | +4.01% | $499.02 | $527.47 | $497.68 | 43.90K |
| 2026-05-27 | $499.02 | +2.89% | $482.20 | $499.52 | $480.30 | 34.70K |
| 2026-05-26 | $485.00 | +2.48% | $475.50 | $487.99 | $475.50 | 43.30K |
| 2026-05-22 | $473.28 | +1.69% | $466.85 | $475.05 | $457.63 | 33.90K |