Daily Journal Corporation - DJCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	472.47	465.14	465.14	482.57	451.47	119,200
September 29, 2025	464.56	471.02	471.02	474.5	462.01	100,035
September 26, 2025	463.64	462.62	462.62	469.52	457	80,600
September 25, 2025	472.9	464.43	464.43	472.9	462.06	91,800
September 24, 2025	456.32	473.88	473.88	475.1	454.09	47,400
September 23, 2025	445.94	453.54	453.54	458.89	444.65	95,500
September 22, 2025	437	447.79	447.79	448.89	435	83,500
September 19, 2025	444.34	447.93	447.93	449.9	443.35	72,100
September 18, 2025	443.1	444.77	444.77	453.81	440.18	60,729
September 17, 2025	438.34	442.65	442.65	451.5	435	66,200
September 16, 2025	446.11	435.05	435.05	446.11	425.99	44,424
September 15, 2025	407	445.87	445.87	445.87	407	95,047
September 12, 2025	448.42	407.73	407.73	448.42	406.77	63,502
September 11, 2025	481.88	448.73	448.73	486	447.21	109,835
September 10, 2025	486.47	479.96	479.96	488.9	479.03	140,900
September 09, 2025	487.71	489.92	489.92	490.5	481.44	106,725
September 08, 2025	493.3	489.9	489.9	499.25	483	35,723
September 05, 2025	499.56	490.61	490.61	502.3	487.44	66,521
September 04, 2025	477.77	490.03	490.03	491.07	477.77	47,100
September 03, 2025	473	480.5	480.5	480.5	468.16	49,300
September 02, 2025	459.22	476.66	476.66	479.43	459.22	40,007
August 29, 2025	460	467.2	467.2	472.03	460	97,200
August 28, 2025	467.98	468.06	468.06	470.98	463.68	36,300
August 27, 2025	459	466.8	466.8	466.8	457.05	22,819
August 26, 2025	459.54	456.95	456.95	463.05	454.43	45,000
August 25, 2025	461.9	457.27	457.27	464	454.95	42,100
August 22, 2025	451	461.45	461.45	464.68	430	39,217
August 21, 2025	458.56	436.19	436.19	458.84	432.53	44,317
August 20, 2025	451.44	462.98	462.98	465.01	451.44	42,200
August 19, 2025	430.56	454.4	454.4	454.4	430.56	62,812
August 18, 2025	425.01	427.96	427.96	429.67	423.46	73,300
August 15, 2025	430.63	426.12	426.12	435.45	417.04	59,500
August 14, 2025	444.81	429.49	429.49	451.01	424.21	66,400
August 13, 2025	425.51	451.02	451.02	452.53	422.53	74,300
August 12, 2025	413.69	424.66	424.66	425.05	409.5	75,139
August 11, 2025	409.46	408.7	408.7	418.16	408.32	90,301
August 08, 2025	418.4	411.21	411.21	423.99	410.07	70,500
August 07, 2025	420.5	415.42	415.42	420.5	409.7	65,500
August 06, 2025	404.23	414.91	414.91	415.87	401.91	43,100
August 05, 2025	400.09	405.72	405.72	406.23	393.25	41,432
August 04, 2025	385.75	397.33	397.33	397.33	384.02	24,724
August 01, 2025	391.79	384.75	384.75	395.07	384.75	33,146
July 31, 2025	403.04	399.58	399.58	405.6	395.77	41,100
July 30, 2025	406.11	405.16	405.16	411	398.39	55,300
July 29, 2025	410.5	406.72	406.72	414	404.18	45,041
July 28, 2025	413.46	405.66	405.66	413.46	402.17	76,740
July 25, 2025	401.69	409.5	409.5	418.38	401	32,900
July 24, 2025	398.49	403.6	403.6	407.82	396.16	37,946
July 23, 2025	405.66	400.91	400.91	406.73	399.72	57,929
July 22, 2025	402.13	400.85	400.85	406.85	396	43,440
July 21, 2025	400.75	398.69	398.69	410.37	397.43	61,200
July 18, 2025	408.86	399.15	399.15	408.86	397.36	45,300
July 17, 2025	400	405.6	405.6	406.98	399.41	46,729
July 16, 2025	392.36	397.21	397.21	398.72	386.72	29,203
July 15, 2025	390.71	389.36	389.36	392.8	387.18	21,743
July 14, 2025	389.8	395.06	395.06	395.23	386.75	37,232
July 11, 2025	393.67	389.39	389.39	393.67	385.91	22,600
July 10, 2025	388.37	394.43	394.43	395.92	386	43,326
July 09, 2025	403.23	389.45	389.45	403.23	387.41	67,200
July 08, 2025	400	401.9	401.9	411.11	397	89,700

Daily Journal Corporation (DJCO) NASDAQ