NASDAQ : DJCO
Daily Journal Corporation — Price history
Technology · Software - Application · United States
Last price 628.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 866.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Daily Journal Corporation (DJCO) closed at 629.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 627.89 | 636.25 | 619.05 | 629.11 | 42,901 | +0.07% |
| 2026-10-29 | 613.07 | 628.67 | 607.06 | 628.67 | 38,431 | +2.62% |
| 2026-10-28 | 610 | 615.01 | 601.95 | 612.62 | 36,253 | +0.28% |
| 2026-10-27 | 612.7 | 614.48 | 599 | 610.92 | 42,231 | +0.51% |
| 2026-10-26 | 589.12 | 611.55 | 589.12 | 607.82 | 41,584 | +2.53% |
| 2026-10-23 | 571.72 | 594.45 | 565.59 | 592.84 | 43,692 | +3.43% |
| 2026-10-22 | 571.76 | 586.04 | 570.16 | 573.19 | 43,146 | +0.34% |
| 2026-10-21 | 584.28 | 590.99 | 570 | 571.245 | 30,550 | -2.07% |
| 2026-10-20 | 574.39 | 601.255 | 574.39 | 583.3 | 52,172 | +1.71% |
| 2026-10-19 | 603.3 | 603.3 | 563.32 | 573.52 | 58,455 | -4.89% |
| 2026-10-16 | 638.6 | 643 | 602.03 | 602.99 | 37,477 | -5.58% |
| 2026-10-15 | 630.09 | 645.2 | 630.01 | 638.6 | 34,166 | +1.38% |
| 2026-10-14 | 639.09 | 646 | 616.66 | 629.9 | 61,831 | -2.27% |
| 2026-10-13 | 645.64 | 652.1 | 639.735 | 644.56 | 43,751 | +0.62% |
| 2026-10-12 | 642.98 | 652.625 | 635.4 | 640.57 | 44,047 | -0.25% |
| 2026-10-09 | 647 | 648 | 633.875 | 642.18 | 41,532 | +0.11% |
| 2026-10-08 | 634.44 | 644 | 629.84 | 641.5 | 42,215 | +1.11% |
| 2026-10-07 | 619.18 | 637.25 | 619.18 | 634.47 | 59,131 | +0.76% |
| 2026-10-06 | 651.44 | 662.49 | 627.845 | 629.69 | 30,608 | -3.34% |
| 2026-10-05 | 651 | 668 | 649.39 | 651.44 | 21,279 | -0.76% |
| 2026-10-02 | 661.54 | 666.51 | 652.32 | 656.44 | 32,110 | +0.52% |
| 2026-10-01 | 649.8 | 661.445 | 631.968 | 653.04 | 68,339 | +1.06% |
| 2026-09-30 | 658.54 | 662.885 | 646.22 | 646.22 | 48,282 | -1.69% |
| 2026-09-29 | 659.08 | 672.277 | 653.76 | 657.34 | 114,016 | -0.26% |
| 2026-09-28 | 653.18 | 666.17 | 643.01 | 659.08 | 48,355 | +0.34% |
| 2026-09-25 | 652.9 | 658.91 | 642.455 | 656.86 | 51,312 | +0.28% |
| 2026-09-24 | 663.86 | 672.58 | 652.57 | 655.01 | 38,274 | -0.67% |
| 2026-09-23 | 658.4 | 666.83 | 650.21 | 659.4 | 45,170 | +0.36% |
| 2026-09-22 | 669 | 672.55 | 640.05 | 657.01 | 69,054 | -1.68% |
| 2026-09-21 | 651.25 | 673.07 | 641.33 | 668.25 | 57,436 | +2.57% |
| 2026-09-18 | 666.56 | 672.99 | 648.19 | 651.53 | 106,914 | -2.23% |
| 2026-09-17 | 671.01 | 677.68 | 661.24 | 666.4 | 77,984 | -1.27% |
| 2026-09-16 | 681.64 | 692.5 | 669.395 | 675 | 86,958 | -1.84% |
| 2026-09-15 | 674.78 | 688.35 | 661.01 | 687.66 | 73,759 | +1.57% |
| 2026-09-14 | 649.9 | 680.463 | 649.9 | 677.05 | 77,253 | +2.29% |
| 2026-09-11 | 650.51 | 666.32 | 643.348 | 661.9 | 52,552 | +2.19% |
| 2026-09-10 | 628.99 | 654.3 | 626.45 | 647.7 | 60,375 | +1.68% |
| 2026-09-09 | 631.78 | 644.23 | 628.522 | 637 | 35,280 | -0.16% |
| 2026-09-08 | 622.29 | 638.85 | 610 | 638.02 | 58,969 | +1.62% |
| 2026-09-04 | 616.03 | 628.05 | 605 | 627.87 | 71,426 | +1.50% |
| 2026-09-03 | 624.99 | 634.82 | 614.495 | 618.59 | 71,362 | +0.17% |
| 2026-09-02 | 612.31 | 625.19 | 594.83 | 617.54 | 66,470 | +0.37% |
| 2026-09-01 | 622.06 | 638.05 | 610.02 | 615.24 | 68,478 | -1.24% |
| 2026-08-31 | 619.89 | 634.25 | 608.44 | 622.935 | 75,522 | -0.12% |
| 2026-08-28 | 628.63 | 643.5 | 618.958 | 623.68 | 58,271 | -1.14% |
| 2026-08-27 | 627.14 | 651.655 | 613.123 | 630.85 | 78,086 | -0.35% |
| 2026-08-26 | 623.86 | 637.79 | 608.09 | 633.05 | 58,952 | +2.32% |
| 2026-08-25 | 609.15 | 618.77 | 595.3 | 618.72 | 74,550 | +1.89% |
| 2026-08-24 | 600.41 | 612.04 | 595.72 | 607.26 | 39,792 | +1.24% |
| 2026-08-21 | 617.85 | 621.5 | 591.05 | 599.83 | 53,213 | -2.42% |
| 2026-08-20 | 596.55 | 618.79 | 592 | 614.7 | 78,089 | +2.77% |
| 2026-08-19 | 605.13 | 616 | 592.495 | 598.15 | 60,168 | -0.40% |
| 2026-08-18 | 599.16 | 602.15 | 575 | 600.54 | 70,790 | +0.77% |
| 2026-08-17 | 600 | 620.5 | 577.52 | 595.97 | 72,610 | -1.22% |
| 2026-08-14 | 603.99 | 620.66 | 594.89 | 603.33 | 106,547 | +0.35% |
| 2026-08-13 | 560.62 | 601.22 | 534.89 | 601.22 | 99,350 | +7.94% |
| 2026-08-12 | 557.3 | 592.64 | 554.01 | 557.01 | 77,146 | -0.51% |
| 2026-08-11 | 557.62 | 569.75 | 545.255 | 559.88 | 90,901 | -0.25% |
| 2026-08-10 | 559.75 | 578.97 | 544.165 | 561.29 | 94,521 | -0.60% |
| 2026-08-07 | 582 | 584.25 | 560.55 | 564.69 | 83,516 | -2.11% |
| 2026-08-06 | 597 | 601.67 | 568.958 | 576.85 | 78,043 | -3.66% |
| 2026-08-05 | 598.58 | 603.91 | 593.55 | 598.76 | 31,187 | -0.23% |
| 2026-08-04 | 586.96 | 600.64 | 584.21 | 600.15 | 43,158 | +2.09% |
| 2026-08-03 | 594.14 | 608.93 | 573.77 | 587.89 | 54,167 | +0.13% |
| 2026-07-31 | 592.32 | 600.1 | 585.63 | 587.1 | 35,118 | -1.26% |
| 2026-07-30 | 600.26 | 604.98 | 586.82 | 594.6 | 47,082 | -0.87% |
| 2026-07-29 | 593.46 | 617 | 593.46 | 599.8 | 68,687 | +1.38% |
| 2026-07-28 | 584.99 | 605.83 | 570.385 | 591.65 | 78,520 | +1.81% |
| 2026-07-27 | 581.03 | 594.98 | 563.83 | 581.16 | 57,330 | +1.05% |
| 2026-07-24 | 591.275 | 593.77 | 573 | 575.1 | 32,515 | -0.29% |
| 2026-07-23 | 567.35 | 576.77 | 559.29 | 576.76 | 46,460 | +0.37% |
| 2026-07-22 | 590.83 | 590.83 | 574.1 | 574.65 | 38,816 | -3.49% |
| 2026-07-21 | 593.7 | 610.495 | 590.44 | 595.43 | 46,312 | -0.16% |
| 2026-07-20 | 593.13 | 612.82 | 585 | 596.4 | 30,420 | +0.55% |
| 2026-07-17 | 585.79 | 602.61 | 580.545 | 593.13 | 25,186 | -0.48% |
| 2026-07-16 | 589.41 | 600.7 | 586 | 595.98 | 35,340 | +1.10% |
| 2026-07-15 | 570 | 596.5 | 570 | 589.51 | 27,098 | +3.30% |
| 2026-07-14 | 580.57 | 587.95 | 563.795 | 570.68 | 33,828 | -1.86% |
| 2026-07-13 | 575.2 | 585.8 | 569.93 | 581.51 | 34,698 | +0.95% |
| 2026-07-10 | 580.11 | 587 | 562 | 576.02 | 43,727 | +0.68% |
| 2026-07-09 | 575.43 | 585.895 | 570.74 | 572.11 | 28,709 | -1.30% |
| 2026-07-08 | 557.18 | 583.76 | 548.98 | 579.64 | 25,855 | +2.68% |
| 2026-07-07 | 591.77 | 607.91 | 551.86 | 564.52 | 31,677 | -3.40% |
| 2026-07-06 | 578.93 | 588.3 | 563.515 | 584.37 | 37,278 | -0.08% |
| 2026-07-02 | 606.1 | 607.99 | 581.4 | 584.83 | 25,864 | -3.43% |
| 2026-07-01 | 602.7 | 625 | 602.7 | 605.6 | 45,010 | +0.73% |
| 2026-06-30 | 595.63 | 601.2 | 588 | 601.19 | 35,825 | +1.35% |
| 2026-06-29 | 572.06 | 593.41 | 556.26 | 593.16 | 42,995 | +3.26% |
| 2026-06-26 | 550.44 | 575.99 | 550.44 | 574.44 | 76,255 | +4.78% |
| 2026-06-25 | 544.07 | 551.76 | 533.36 | 548.23 | 22,318 | +1.16% |
| 2026-06-24 | 537 | 547.075 | 531.665 | 541.93 | 30,299 | +0.92% |
| 2026-06-23 | 525 | 545.77 | 525 | 537 | 20,877 | +1.85% |
| 2026-06-22 | 523.57 | 529.3 | 513.92 | 527.23 | 36,617 | -0.34% |
| 2026-06-18 | 540.14 | 543.63 | 510.58 | 529.04 | 35,134 | -1.13% |
| 2026-06-17 | 548.19 | 556.71 | 534.05 | 535.06 | 26,761 | -2.40% |
| 2026-06-16 | 556.52 | 566.5 | 544.153 | 548.19 | 28,953 | -1.46% |
| 2026-06-15 | 564.53 | 574.3 | 554.78 | 556.33 | 30,945 | +0.02% |
| 2026-06-12 | 558.99 | 567 | 552.69 | 556.2 | 22,476 | -0.72% |
| 2026-06-11 | 525.28 | 563.75 | 523.6 | 560.23 | 33,744 | +6.27% |
| 2026-06-10 | 522.99 | 538 | 520.3 | 527.19 | 30,366 | -0.06% |
| 2026-06-09 | 521.08 | 532.3 | 508.24 | 527.52 | 31,619 | +0.60% |
| 2026-06-08 | 521.71 | 536 | 518.305 | 524.35 | 48,323 | +0.95% |
| 2026-06-05 | 527.07 | 537 | 505.16 | 519.41 | 48,478 | -1.68% |
| 2026-06-04 | 528.78 | 537.385 | 520 | 528.3 | 43,684 | +0.91% |
| 2026-06-03 | 526.43 | 526.43 | 492.25 | 523.51 | 52,174 | -0.66% |
| 2026-06-02 | 521.28 | 531.69 | 508.88 | 526.99 | 37,066 | -0.02% |
| 2026-06-01 | 516.52 | 532.32 | 511.54 | 527.08 | 43,574 | +1.93% |
| 2026-05-29 | 519.5 | 519.5 | 500.595 | 517.12 | 39,313 | -0.36% |
| 2026-05-28 | 499.02 | 527.465 | 497.68 | 519.01 | 43,938 | +4.01% |
| 2026-05-27 | 482.2 | 499.52 | 480.3 | 499.02 | 34,743 | +2.89% |
| 2026-05-26 | 475.5 | 487.985 | 475.5 | 485 | 43,253 | +2.48% |
| 2026-05-22 | 466.85 | 475.05 | 457.63 | 473.28 | 33,923 | +1.69% |
| 2026-05-21 | 462.97 | 470.325 | 450.44 | 465.41 | 54,134 | +0.23% |
| 2026-05-20 | 478.27 | 486.92 | 460.72 | 464.34 | 27,573 | -2.95% |
| 2026-05-19 | 475.92 | 483.26 | 466.74 | 478.47 | 25,308 | +0.43% |
| 2026-05-18 | 466.45 | 480.295 | 463.975 | 476.42 | 41,352 | +2.99% |
| 2026-05-15 | 462.32 | 469 | 447.96 | 462.61 | 25,293 | -2.41% |
| 2026-05-14 | 472.9 | 482.53 | 459.35 | 474.01 | 15,253 | +0.53% |
| 2026-05-13 | 482.65 | 483.65 | 469.315 | 471.52 | 24,758 | -3.33% |
| 2026-05-12 | 489.82 | 501.49 | 484.09 | 487.78 | 22,809 | -0.84% |