Daily Journal Corp. (S.C.) - Common Stock (DJCO)

587.70
+13.71 (2.39%)
NASDAQ · Last Trade: Feb 4th, 11:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Daily Journal Corp. (S.C.) - Common Stock (DJCO)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026588.41602.64562.05573.9975,101573.99
2/02/2026592.72618.13568.55594.4765,996594.47
1/30/2026578.15602.78578.15586.3771,541586.37
1/29/2026572.48586.61562.00584.7038,383584.70
1/28/2026587.52595.00556.49568.9745,811568.97
1/27/2026643.44644.40574.20586.6148,396586.61
1/26/2026663.00668.25628.86644.8381,125644.83
1/23/2026665.37674.75658.71664.7248,055664.72
1/22/2026655.00671.01650.00664.1156,098664.11
1/21/2026637.90659.00629.70649.9661,380649.96
1/20/2026640.55656.56608.89628.4575,610628.45
1/16/2026648.52657.42642.87657.1572,479657.15
1/15/2026648.00660.00633.98648.4056,881648.40
1/14/2026628.46650.67613.00649.0092,450649.00
1/13/2026629.16654.17617.51623.8397,046623.83
1/12/2026606.04632.48590.38629.0197,453629.01
1/09/2026581.26613.93581.26608.5498,873608.54
1/08/2026572.56584.70560.39582.20103,272582.20
1/07/2026556.24578.30548.30573.17127,686573.17
1/06/2026549.62563.82540.00553.9188,686553.91
1/05/2026501.00562.92499.22551.14102,833551.14
1/02/2026493.25509.81486.36501.82125,389501.82
12/31/2025506.91511.50481.64487.32133,969487.32
12/30/2025517.17544.42501.08508.21189,778508.21
12/29/2025515.24522.10503.49507.6660,133507.66
12/26/2025535.48535.48510.74517.0122,457517.01
12/24/2025542.35542.35526.96529.9526,788529.95
12/23/2025530.70541.81522.00529.5543,131529.55
12/22/2025523.50540.75512.15535.6364,628535.63
12/19/2025531.76533.95518.12525.7250,096525.72
12/18/2025532.15539.34523.71531.7641,970531.76
12/17/2025515.30537.41515.30523.2524,830523.25
12/16/2025510.23520.12506.13519.5134,851519.51
12/15/2025507.47513.25495.17506.4529,761506.45
12/12/2025497.02509.03493.58507.6592,814507.65
12/11/2025490.20499.14489.92497.0221,873497.02
12/10/2025475.70491.08464.58483.0137,466483.01
12/09/2025456.87488.74453.25471.0838,413471.08
12/08/2025465.90481.19457.83463.7854,138463.78
12/05/2025435.86462.65435.86460.8534,949460.85
12/04/2025496.57500.32422.82440.46102,203440.46
12/03/2025485.94501.66483.08499.9767,469499.97
12/02/2025463.14489.40460.48481.8463,573481.84
12/01/2025454.72464.90450.00464.5652,973464.56
11/28/2025459.49468.00451.49457.7119,529457.71
11/26/2025470.00474.22452.19459.5178,115459.51
11/25/2025445.58472.76444.70468.7453,138468.74
11/24/2025410.60451.49403.02448.05211,998448.05
11/21/2025384.32418.77383.44416.40340,759416.40
11/20/2025397.19404.16383.06383.73635,994383.73
11/19/2025394.62403.92384.72390.76414,881390.76
11/18/2025382.38405.73379.16396.93511,130396.93
11/17/2025392.39408.02378.67382.57690,754382.57
11/14/2025392.80410.00384.76391.90871,280391.90
11/13/2025385.56397.35375.00394.93251,461394.93
11/12/2025393.51408.16384.00388.59521,614388.59
11/11/2025399.23402.49387.89393.70739,144393.70
11/10/2025408.40413.65379.16399.23494,026399.23
11/07/2025396.82404.44388.48403.11540,902403.11
11/06/2025408.78414.48396.83397.13284,276397.13
11/05/2025402.83407.22391.75406.14510,579406.14
11/04/2025405.65408.93395.05398.09575,892398.09