Daily Journal Corporation - DJCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	509.57	522.52	522.52	532.58	499.69	144,243
February 19, 2026	489.9	514.96	514.96	516.03	475.48	82,600
February 18, 2026	475.35	488	488	503.15	460	79,730
February 17, 2026	511.01	476.93	476.93	511.01	447.24	114,461
February 13, 2026	517	512.56	512.56	527.79	492.37	105,014
February 12, 2026	562.15	507.58	507.58	572.86	506.5	113,011
February 11, 2026	572.55	558	558	574.28	530.41	111,314
February 10, 2026	565.8	566.88	566.88	574.42	539	99,439
February 09, 2026	582.04	560.85	560.85	586.77	508.69	71,000
February 06, 2026	577.74	575.92	575.92	587	568.96	48,300
February 05, 2026	564.5	567.9	567.9	581.46	562.14	31,630
February 04, 2026	578.26	576.86	576.86	592.45	567	55,614
February 03, 2026	588.41	573.99	573.99	602.65	562.05	75,101
February 02, 2026	592.72	594.47	594.47	618.13	568.55	66,000
January 30, 2026	578.15	586.37	586.37	602.78	578.15	71,541
January 29, 2026	572.48	584.7	584.7	586.61	560.2	38,065
January 28, 2026	587.52	568.97	568.97	595	556.49	45,811
January 27, 2026	643.44	586.61	586.61	644.4	574.2	48,406
January 26, 2026	663	644.83	644.83	668.26	628.86	81,126
January 23, 2026	665.37	664.72	664.72	674.75	658.71	48,100
January 22, 2026	661.48	664.11	664.11	671.01	650	55,627
January 21, 2026	637.9	649.96	649.96	659	629.7	61,380
January 20, 2026	640.55	628.45	628.45	656.56	608.89	75,610
January 16, 2026	648.52	657.15	657.15	657.42	642.87	71,655
January 15, 2026	648	648.4	648.4	660	633.98	56,900
January 14, 2026	628.46	649	649	650.42	613	92,245
January 13, 2026	629.16	623.83	623.83	652.03	617.51	96,477
January 12, 2026	606.04	629.01	629.01	632.48	590.39	97,500
January 09, 2026	592.31	608.54	608.54	613.63	581.26	96,675
January 08, 2026	572.56	582.2	582.2	584.7	560.39	103,300
January 07, 2026	556.24	573.17	573.17	578.3	548.3	127,700
January 06, 2026	549.62	553.91	553.91	563.82	540	88,700
January 05, 2026	501	551.14	551.14	562.92	499.22	102,833
January 02, 2026	493.25	501.82	501.82	509.81	486.36	123,491
December 31, 2025	506.91	487.32	487.32	511.5	481.64	134,000
December 30, 2025	517.17	508.21	508.21	543	502.96	187,570
December 29, 2025	515.24	507.66	507.66	522.1	503.49	60,133
December 26, 2025	535.48	517.01	517.01	535.48	510.74	22,500
December 24, 2025	542.35	529.95	529.95	542.35	526.96	26,800
December 23, 2025	530.7	529.55	529.55	541.81	522	43,131
December 22, 2025	523.5	535.63	535.63	540.75	512.15	64,628
December 19, 2025	531.76	525.72	525.72	533.95	518.12	50,096
December 18, 2025	532.15	531.76	531.76	539.34	523.71	42,000
December 17, 2025	515.3	523.25	523.25	537.41	515.3	24,830
December 16, 2025	510.23	519.51	519.51	520.12	506.14	34,900
December 15, 2025	507.47	506.45	506.45	513.26	495.17	29,800
December 12, 2025	497.02	507.65	507.65	509.03	493.58	92,814
December 11, 2025	490.2	497.02	497.02	499.14	489.92	21,900
December 10, 2025	475.7	483.01	483.01	491.08	464.58	37,500
December 09, 2025	456.87	471.08	471.08	488.74	453.25	38,413
December 08, 2025	465.9	463.78	463.78	481.19	457.83	54,138
December 05, 2025	435.86	460.85	460.85	462.65	435.86	34,949
December 04, 2025	496.57	440.46	440.46	500.32	422.82	102,180
December 03, 2025	485.94	499.97	499.97	501.66	483.08	67,500
December 02, 2025	463.14	481.84	481.84	489.4	460.48	63,600
December 01, 2025	454.72	464.56	464.56	464.9	450	53,000
November 28, 2025	459.49	458.39	458.39	468.01	451.49	19,529
November 26, 2025	470	459.51	459.51	474.22	452.19	78,115
November 25, 2025	445.58	468.74	468.74	472.76	444.71	53,138
November 24, 2025	410.6	448.05	448.05	451.49	403.02	212,234

Daily Journal Corporation (DJCO) NASDAQ