Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

488.11
+0.00 (0.00%)
NASDAQ · Last Trade: May 7th, 5:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/2026500.91501.05478.51488.1123,695488.11
5/05/2026498.39504.42484.95494.9528,123494.95
5/04/2026514.04517.74483.00491.2853,699491.28
5/01/2026532.80539.33514.60515.0824,260515.08
4/30/2026528.84529.80512.48528.7613,102528.76
4/29/2026522.64534.34514.13529.5535,049529.55
4/28/2026521.09535.00518.90524.9022,129524.90
4/27/2026532.00535.25516.76521.1454,036521.14
4/24/2026530.60540.00522.61532.8734,292532.87
4/23/2026529.79530.72507.93529.5021,479529.50
4/22/2026533.81535.67507.78530.5932,272530.59
4/21/2026551.25555.13524.69527.7664,085527.76
4/20/2026531.68564.00531.68548.7256,823548.72
4/17/2026549.60555.49515.33541.7268,936541.72
4/16/2026546.12547.93534.95539.6548,852539.65
4/15/2026521.99549.23521.94541.6651,380541.66
4/14/2026508.30527.26495.87517.6653,374517.66
4/13/2026524.16527.50493.39501.34101,744501.34
4/10/2026548.57551.99524.46528.7043,270528.70
4/09/2026532.80555.20527.21549.5971,238549.59
4/08/2026535.85546.99523.56537.26106,181537.26
4/07/2026516.41531.07512.67519.63170,886519.63
4/06/2026523.73525.42498.85518.21138,519518.21
4/02/2026485.79525.94483.25517.9451,033517.94
4/01/2026488.13509.67484.70496.2962,561496.29
3/31/2026495.84501.56462.13482.34108,288482.34
3/30/2026492.61504.00490.32490.3284,490490.32
3/27/2026483.71501.31477.74491.7659,881491.76
3/26/2026478.01505.10478.01485.86110,532485.86
3/25/2026496.55501.35475.33485.2993,645485.29
3/24/2026488.06504.47475.81488.0277,775488.02
3/23/2026486.10512.18481.31488.56106,092488.56
3/20/2026478.01480.43459.78470.49135,199470.49
3/19/2026483.99499.20471.92480.6684,397480.66
3/18/2026493.31494.68478.49486.1466,897486.14
3/17/2026473.23508.80472.71495.6663,672495.66
3/16/2026507.69507.69455.00466.95106,719466.95
3/13/2026521.18525.90473.00496.48144,435496.48
3/12/2026527.15532.29506.00520.03118,854520.03
3/11/2026518.13541.02518.13538.7186,385538.71
3/10/2026526.38549.00505.80526.02195,236526.02
3/09/2026506.25527.64496.89525.08107,217525.08
3/06/2026498.45515.96495.44511.3678,646511.36
3/05/2026537.27552.00481.91511.91147,796511.91
3/04/2026533.08560.70526.39543.99135,638543.99
3/03/2026506.77530.10501.15525.20104,523525.20
3/02/2026496.18529.20496.18518.7269,425518.72
2/27/2026525.63535.63500.96509.5181,068509.51
2/26/2026521.39549.59513.35537.8288,956537.82
2/25/2026519.20527.19507.24516.37123,659516.37
2/24/2026498.52520.78492.77515.0876,587515.08
2/23/2026516.64525.19493.03498.7197,052498.71
2/20/2026509.57532.58499.69522.52144,243522.52
2/19/2026489.90516.03475.48514.9682,572514.96
2/18/2026475.35503.14460.00488.0079,530488.00
2/17/2026511.01512.31447.24476.93115,132476.93
2/13/2026514.83527.79492.37512.56105,016512.56
2/12/2026562.15572.86506.50507.58113,011507.58
2/11/2026572.55574.28530.41558.00111,314558.00
2/10/2026565.80574.41539.00566.8899,439566.88
2/09/2026582.04586.77508.69560.8570,954560.85