Daily Journal Corp (DJCO) Historical Stock Data
440.46 ↓59.51 (-11.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DJCO is up 0.27% a day on average. There have been 15 days where Daily Journal Corp closed green and 15 days where DJCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 496.57 | 440.46 | ↓$56.11 (-11.30%) | 422.82 | 500.32 | 102.20K |
| 2025-12-03 | 485.94 | 499.97 | ↑$14.03 (2.89%) | 483.08 | 501.66 | 67.47K |
| 2025-12-02 | 463.14 | 481.84 | ↑$18.70 (4.04%) | 460.48 | 489.40 | 63.57K |
| 2025-12-01 | 454.72 | 464.56 | ↑$9.84 (2.16%) | 450.00 | 464.90 | 52.98K |
| 2025-11-28 | 459.49 | 458.39 | ↓$1.10 (-0.24%) | 451.49 | 468.01 | 19.53K |
| 2025-11-26 | 470.00 | 459.51 | ↓$10.49 (-2.23%) | 452.19 | 474.22 | 78.12K |
| 2025-11-25 | 445.58 | 468.74 | ↑$23.16 (5.20%) | 444.71 | 472.76 | 53.14K |
| 2025-11-24 | 410.60 | 448.05 | ↑$37.45 (9.12%) | 403.02 | 451.49 | 212.23K |
| 2025-11-21 | 384.32 | 416.40 | ↑$32.08 (8.35%) | 383.44 | 418.78 | 340.76K |
| 2025-11-20 | 397.19 | 383.73 | ↓$13.46 (-3.39%) | 383.06 | 404.16 | 635.99K |
| 2025-11-19 | 394.62 | 390.76 | ↓$3.86 (-0.98%) | 384.72 | 403.92 | 414.88K |
| 2025-11-18 | 382.38 | 396.93 | ↑$14.55 (3.81%) | 379.16 | 405.73 | 511.13K |
| 2025-11-17 | 392.39 | 382.57 | ↓$9.82 (-2.50%) | 378.67 | 408.02 | 690.75K |
| 2025-11-14 | 392.80 | 391.90 | ↓$0.90 (-0.23%) | 384.76 | 410.00 | 871.28K |
| 2025-11-13 | 385.56 | 394.93 | ↑$9.37 (2.43%) | 375.00 | 397.35 | 251.46K |
| 2025-11-12 | 393.51 | 388.59 | ↓$4.92 (-1.25%) | 384.00 | 408.16 | 521.61K |
| 2025-11-11 | 399.23 | 393.70 | ↓$5.53 (-1.39%) | 387.89 | 402.49 | 739.14K |
| 2025-11-10 | 408.40 | 399.23 | ↓$9.17 (-2.25%) | 379.16 | 413.65 | 494.03K |
| 2025-11-07 | 396.82 | 403.11 | ↑$6.29 (1.59%) | 388.48 | 404.44 | 540.90K |
| 2025-11-06 | 408.78 | 397.13 | ↓$11.65 (-2.85%) | 396.84 | 414.48 | 284.28K |
| 2025-11-05 | 402.83 | 406.14 | ↑$3.31 (0.82%) | 391.76 | 407.22 | 510.58K |
| 2025-11-04 | 405.65 | 398.09 | ↓$7.56 (-1.86%) | 395.05 | 408.93 | 575.89K |
| 2025-11-03 | 400.58 | 408.27 | ↑$7.69 (1.92%) | 390.00 | 414.73 | 399.05K |
| 2025-10-31 | 401.54 | 405.04 | ↑$3.50 (0.87%) | 394.49 | 417.60 | 413.42K |
| 2025-10-30 | 417.13 | 395.51 | ↓$21.62 (-5.18%) | 386.60 | 417.13 | 380.88K |
| 2025-10-29 | 392.47 | 422.43 | ↑$29.96 (7.63%) | 387.86 | 429.58 | 296.41K |
| 2025-10-28 | 372.85 | 386.34 | ↑$13.49 (3.62%) | 367.40 | 390.01 | 124.89K |
| 2025-10-27 | 419.39 | 374.53 | ↓$44.86 (-10.70%) | 348.63 | 419.39 | 393.50K |
| 2025-10-24 | 421.13 | 416.91 | ↓$4.22 (-1.00%) | 413.16 | 424.54 | 603.03K |
| 2025-10-23 | 411.08 | 415.75 | ↑$4.67 (1.14%) | 409.27 | 421.63 | 460.75K |
Create an account or log in to view more rows.
$DJCO Algorithms are playing games
$DJCO going green
$DJCO more calls coming in
$DJCO -
Buy
buy
buy!
$DJCO so tired of this pos let's fly already
$DJCO damn lots of volume came after hours just now
what the?
$DJCO said y’all dumb af
$DJCO I hope I never have to work for anyone again after this
$DJCO never selling
$DJCO Guys when can we expect that 30% drop?