Daily Journal Corporation - DJCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	384.32	416.4	416.4	418.78	383.44	340,800
November 20, 2025	397.19	383.73	383.73	404.16	383.06	636,000
November 19, 2025	394.62	390.76	390.76	403.92	384.72	414,900
November 18, 2025	382.38	396.93	396.93	405.73	379.16	511,130
November 17, 2025	392.39	382.57	382.57	408.02	378.67	690,800
November 14, 2025	392.8	391.9	391.9	410	384.76	871,300
November 13, 2025	385.56	394.93	394.93	397.35	375	251,500
November 12, 2025	393.51	388.59	388.59	408.16	384	521,600
November 11, 2025	399.23	393.7	393.7	402.49	387.89	739,100
November 10, 2025	408.4	399.23	399.23	413.65	379.16	494,026
November 07, 2025	396.82	403.11	403.11	404.44	388.48	540,902
November 06, 2025	408.78	397.13	397.13	414.48	396.84	284,300
November 05, 2025	402.83	406.14	406.14	407.22	391.76	510,600
November 04, 2025	405.65	398.09	398.09	408.93	395.05	575,900
November 03, 2025	400.58	408.27	408.27	414.73	390	399,100
October 31, 2025	401.54	405.04	405.04	417.6	394.49	413,418
October 30, 2025	417.13	395.51	395.51	417.13	386.6	380,900
October 29, 2025	392.47	422.43	422.43	429.58	387.86	296,413
October 28, 2025	372.85	386.34	386.34	390.01	367.4	124,900
October 27, 2025	419.39	374.53	374.53	419.39	348.63	393,549
October 24, 2025	421.13	416.91	416.91	424.54	413.16	603,030
October 23, 2025	411.08	415.75	415.75	421.63	409.27	460,749
October 22, 2025	413.34	413.21	413.21	422.79	407.61	329,400
October 21, 2025	414.07	412.7	412.7	423.99	403.14	415,274
October 20, 2025	424.4	413.07	413.07	441.29	413.07	360,400
October 17, 2025	425.44	422.61	422.61	429.24	415.57	329,204
October 16, 2025	423.31	429.48	429.48	430.65	418.2	168,100
October 15, 2025	423.55	422.5	422.5	428	399.66	205,304
October 14, 2025	419.79	420.82	420.82	426.55	415.73	425,885
October 13, 2025	424.62	423.2	423.2	433.67	416	321,518
October 10, 2025	439	417.12	417.12	443.93	410.27	399,400
October 09, 2025	435.33	440.23	440.23	443.38	424	381,600
October 08, 2025	425.5	438.52	438.52	440	419	92,100
October 07, 2025	417.2	422.25	422.25	437.05	414.29	199,100
October 06, 2025	413.02	410.93	410.93	423	394.35	104,600
October 03, 2025	463.5	412.06	412.06	470.43	410.76	88,468
October 02, 2025	478.67	460.13	460.13	482.47	458.15	140,700
October 01, 2025	455.14	476.07	476.07	479.95	455.14	155,300
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

Daily Journal Corporation (DJCO) NASDAQ