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

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

470.49
-10.17 (-2.12%)
NASDAQ · Last Trade: Mar 22nd, 4:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/2026577.74587.00568.96575.9248,292575.92
2/05/2026564.50581.46562.14567.9031,630567.90
2/04/2026578.26592.45567.00576.8655,621576.86
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