Dark

DJCO
Daily Journal Corp
stock NASDAQ

At Close

Jun 30, 2026 3:59:20 PM EDT

600.20USD+1.186%(+7.04)35,825

514.84Bid 724.19Ask 209.35Spread

Pre-market

Jun 29, 2026 8:48:30 AM EDT

570.00USD-3.905%(-23.16)0

After-hours

Jun 30, 2026 4:14:30 PM EDT

601.19USD+0.166%(+0.99)4,161

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	590.7600	601.8800	588.530000	600.2000	+1.187%	35,825	0.000%
2026-06-29	572.0600	593.4100	556.260000	593.1600	+3.259%	42,996	+1.187%
2026-06-26	550.4400	575.9900	550.440000	574.4400	+4.781%	76,256	+4.484%
2026-06-25	544.0700	551.7600	533.360000	548.2300	+1.163%	22,318	+9.480%
2026-06-24	537.0000	547.0750	531.665000	541.9300	+0.918%	30,299	+10.752%
2026-06-23	525.0000	545.7700	525.000000	537.0000	+1.853%	20,877	+11.769%
2026-06-22	523.5700	529.3000	513.920000	527.2300	-0.342%	36,618	+13.840%
2026-06-18	540.1400	543.6300	510.580100	529.0400	-1.125%	35,134	+13.451%
2026-06-17	548.1900	556.7100	534.050000	535.0600	-2.395%	26,762	+12.174%
2026-06-16	556.5200	566.5000	544.152500	548.1900	-1.463%	28,953	+9.488%
2026-06-15	564.5300	574.3000	554.780000	556.3300	+0.023%	30,946	+7.886%
2026-06-12	558.9900	567.0000	552.690000	556.2000	-0.719%	22,477	+7.911%
2026-06-11	525.2800	563.7500	523.600000	560.2300	+6.267%	33,744	+7.135%
2026-06-10	522.9900	537.9999	520.300000	527.1900	-0.063%	30,366	+13.849%
2026-06-09	521.0800	532.3000	508.240000	527.5200	+0.605%	31,619	+13.778%
2026-06-08	521.7100	536.0000	518.305000	524.3500	+0.951%	48,323	+14.466%
2026-06-05	527.0700	537.0000	505.160000	519.4100	-1.683%	48,479	+15.554%
2026-06-04	528.7800	537.3850	520.000000	528.3000	+0.915%	43,685	+13.610%
2026-06-03	526.4300	526.4300	492.250000	523.5100	-0.660%	52,175	+14.649%
2026-06-02	521.2800	531.6900	508.880000	526.9900	-0.017%	37,066	+13.892%
2026-06-01	516.5200	532.3200	511.539677	527.0800	+1.926%	43,574	+13.873%
2026-05-29	519.5000	519.5000	500.595000	517.1200	-0.364%	39,313	+16.066%
2026-05-28	499.0200	527.4650	497.680000	519.0100	+4.006%	43,938	+15.643%
2026-05-27	482.2000	499.5200	480.300000	499.0200	+2.891%	34,743	+20.276%
2026-05-26	475.5000	487.9850	475.500000	485.0000	+2.476%	43,254	+23.753%
2026-05-22	466.8500	475.0500	457.630000	473.2800	+1.691%	33,923	+26.817%
2026-05-21	462.9700	470.3250	450.440000	465.4100	+0.230%	54,134	+28.962%
2026-05-20	478.2700	486.9199	460.720000	464.3400	-2.953%	27,574	+29.259%
2026-05-19	475.9200	483.2600	466.740000	478.4700	+0.430%	25,308	+25.442%
2026-05-18	466.4500	480.2950	463.975000	476.4200	+2.985%	41,352	+25.981%
2026-05-15	462.3200	469.0000	447.960000	462.6100	-2.405%	25,293	+29.742%
2026-05-14	472.9000	482.5299	459.350000	474.0100	+0.528%	15,254	+26.622%
2026-05-13	482.6500	483.6500	469.315000	471.5200	-3.333%	24,759	+27.290%
2026-05-12	489.8200	501.4900	484.090000	487.7800	-0.838%	22,809	+23.047%
2026-05-11	500.5800	507.4750	485.530000	491.9000	-1.810%	17,508	+22.017%
2026-05-08	492.3300	504.8000	485.040000	500.9700	+1.755%	16,304	+19.808%
2026-05-07	488.1400	498.0300	483.990000	492.3300	+0.865%	29,073	+21.910%
2026-05-06	500.9100	501.0500	478.510000	488.1100	-1.383%	23,695	+22.964%
2026-05-05	498.3900	504.4200	484.950000	494.9550	+0.748%	28,123	+21.264%
2026-05-04	514.0400	517.7400	482.995000	491.2800	-4.621%	53,699	+22.171%
2026-05-01	532.8000	539.3300	514.600000	515.0800	-2.587%	24,260	+16.526%
2026-04-30	528.8400	529.8000	512.484300	528.7600	-0.149%	13,102	+13.511%
2026-04-29	522.6400	534.3400	514.125000	529.5500	+0.886%	35,049	+13.342%
2026-04-28	521.0900	535.0000	518.900000	524.9000	+0.721%	22,129	+14.346%
2026-04-27	532.0000	535.2500	516.760000	521.1400	-2.201%	54,036	+15.171%
2026-04-24	530.6000	540.0000	522.610000	532.8700	+0.636%	34,290	+12.635%
2026-04-23	529.7900	530.7200	507.930000	529.5000	-0.205%	21,479	+13.352%
2026-04-22	533.8100	535.6700	507.780000	530.5900	+0.536%	32,272	+13.119%
2026-04-21	551.2500	555.1300	524.690000	527.7600	-3.820%	64,068	+13.726%
2026-04-20	531.6800	564.0000	531.680000	548.7200	+1.292%	56,823	+9.382%
2026-04-17	549.6000	555.4900	515.330000	541.7200	+0.384%	68,936	+10.795%
2026-04-16	546.1200	547.9300	534.951000	539.6500	-0.371%	48,852	+11.220%
2026-04-15	521.9900	549.2300	521.940000	541.6600	+4.636%	51,380	+10.808%
2026-04-14	508.3000	527.2622	495.871000	517.6600	+3.255%	53,374	+15.945%
2026-04-13	524.1600	527.5000	493.390000	501.3400	-5.175%	101,748	+19.719%
2026-04-10	548.5700	551.9900	524.460000	528.7000	-3.801%	43,270	+13.524%
2026-04-09	532.8000	555.2000	527.210000	549.5900	+2.295%	71,238	+9.209%
2026-04-08	535.8500	546.9900	523.560000	537.2600	+3.393%	106,181	+11.715%
2026-04-07	516.4100	531.0700	512.670000	519.6300	+0.274%	170,886	+15.505%
2026-04-06	523.7300	525.4250	498.850000	518.2100	+0.052%	138,519	+15.822%
2026-04-02	485.7900	525.9400	483.255000	517.9400	+4.362%	51,033	+15.882%
2026-04-01	488.1300	509.6700	484.700000	496.2900	+2.892%	62,561	+20.937%
2026-03-31	495.8400	501.5600	462.135000	482.3400	-1.628%	108,298	+24.435%
2026-03-30	492.6100	504.0000	490.320000	490.3200	-0.293%	84,490	+22.410%
2026-03-27	483.7100	501.3100	477.740000	491.7600	+1.214%	59,881	+22.051%
2026-03-26	478.0100	505.1000	478.010000	485.8600	+0.117%	110,532	+23.534%
2026-03-25	496.5500	501.3450	475.330000	485.2900	-0.559%	93,645	+23.679%
2026-03-24	488.0600	504.4700	475.805000	488.0200	-0.111%	77,775	+22.987%
2026-03-23	486.1000	512.1800	481.310000	488.5600	+3.841%	106,092	+22.851%
2026-03-20	478.0100	480.4300	459.780000	470.4900	-2.116%	135,199	+27.569%
2026-03-19	483.9900	499.2050	471.920000	480.6600	-1.127%	84,397	+24.870%
2026-03-18	493.3100	494.6750	478.486300	486.1400	-1.921%	66,897	+23.462%
2026-03-17	473.2300	508.7950	472.710000	495.6600	+6.148%	63,672	+21.091%
2026-03-16	507.6900	507.6900	455.000000	466.9500	-5.948%	106,719	+28.536%
2026-03-13	521.1800	525.9050	473.000000	496.4800	-4.529%	144,435	+20.891%
2026-03-12	527.1500	532.2900	506.000000	520.0300	-3.468%	118,854	+15.416%
2026-03-11	518.1300	541.0200	518.130000	538.7100	+2.412%	86,385	+11.414%
2026-03-10	526.3800	549.0000	505.800000	526.0200	+0.179%	195,236	+14.102%
2026-03-09	506.2500	527.6400	496.895000	525.0800	+2.683%	107,217	+14.306%
2026-03-06	498.4500	515.9600	495.440000	511.3600	-0.107%	78,646	+17.373%
2026-03-05	537.2700	552.0000	481.910000	511.9100	-5.897%	147,796	+17.247%
2026-03-04	533.0800	560.6999	526.390000	543.9900	+3.578%	135,638	+10.333%
2026-03-03	506.7700	530.1000	501.150000	525.2000	+1.249%	104,523	+14.280%
2026-03-02	496.1800	529.2000	496.180000	518.7200	+1.808%	69,425	+15.708%
2026-02-27	525.6300	535.6300	500.960300	509.5100	-5.264%	81,048	+17.799%
2026-02-26	521.3900	549.5900	513.350000	537.8200	+4.154%	88,956	+11.599%
2026-02-25	519.2000	527.1900	507.240100	516.3700	+0.250%	123,658	+16.234%
2026-02-24	498.5200	520.7850	492.770000	515.0800	+3.282%	76,587	+16.526%
2026-02-23	516.6400	525.1900	493.030000	498.7100	-4.557%	97,052	+20.351%
2026-02-20	509.5700	532.5800	499.690000	522.5200	+1.468%	144,243	+14.866%
2026-02-19	489.9000	516.0300	475.480000	514.9600	+5.525%	82,572	+16.553%
2026-02-18	475.3500	503.1450	460.000000	488.0000	+2.321%	79,730	+22.992%
2026-02-17	511.0100	512.3100	447.240000	476.9300	-6.951%	115,127	+25.847%
2026-02-13	514.8300	527.7900	492.370000	512.5600	+0.981%	104,949	+17.098%
2026-02-12	562.1500	572.8550	506.500000	507.5800	-9.036%	113,011	+18.247%
2026-02-11	572.5500	574.2800	530.410000	558.0000	-1.566%	111,314	+7.563%
2026-02-10	565.8000	574.4150	539.000000	566.8800	+1.075%	99,439	+5.878%
2026-02-09	582.0400	586.7700	508.690000	560.8500	-2.617%	70,860	+7.016%
2026-02-06	577.7400	587.0000	568.955000	575.9200	+1.412%	48,292	+4.216%
2026-02-05	564.5000	581.4600	562.140000	567.9000	-1.553%	31,630	+5.688%
2026-02-04	578.2600	592.4500	567.000000	576.8600	+0.500%	55,621	+4.046%
2026-02-03	588.4100	602.6450	562.055000	573.9900	-3.445%	75,101	+4.566%
2026-02-02	592.7200	618.1300	568.550000	594.4700	+1.381%	65,996	+0.964%
2026-01-30	578.1500	602.7800	578.150000	586.3700	+0.286%	71,541	+2.359%
2026-01-29	572.4800	586.6100	562.000000	584.7000	+2.765%	38,384	+2.651%
2026-01-28	587.5200	595.0000	556.490000	568.9700	-3.007%	45,811	+5.489%
2026-01-27	643.4400	644.4000	574.200000	586.6100	-9.029%	48,406	+2.317%
2026-01-26	663.0000	668.2550	628.860000	644.8300	-2.992%	81,126	-6.921%
2026-01-23	665.3700	674.7500	658.710000	664.7200	+0.092%	48,055	-9.706%
2026-01-22	655.0000	671.0100	650.000000	664.1100	+2.177%	56,098	-9.623%
2026-01-21	637.9000	659.0000	629.700000	649.9600	+3.423%	61,380	-7.656%
2026-01-20	640.5500	656.5600	608.891400	628.4500	-4.367%	75,610	-4.495%
2026-01-16	648.5200	657.4200	642.870000	657.1500	+1.349%	72,479	-8.666%
2026-01-15	648.0000	660.0000	633.975000	648.4000	-0.092%	56,881	-7.434%
2026-01-14	628.4600	650.6700	613.000000	649.0000	+4.035%	92,450	-7.519%
2026-01-13	629.1600	654.1700	617.510000	623.8300	-0.824%	97,048	-3.788%
2026-01-12	606.0400	632.4800	590.385000	629.0100	+3.364%	97,453	-4.580%
2026-01-09	581.2600	613.9300	581.260000	608.5400	+4.524%	97,943	-1.370%
2026-01-08	572.5600	584.7000	560.390000	582.2000	+1.575%	103,272	+3.092%
2026-01-07	556.2400	578.3040	548.305000	573.1700	+3.477%	127,686	+4.716%
2026-01-06	549.6200	563.8200	540.000000	553.9100	+0.503%	88,686	+8.357%
2026-01-05	501.0000	562.9200	499.220000	551.1400	+9.828%	102,833	+8.902%
2026-01-02	493.2500	509.8092	486.360000	501.8200	+2.975%	125,389	+19.605%
2025-12-31	506.9100	511.5000	481.640000	487.3200	-4.111%	133,969	+23.163%
2025-12-30	517.1700	544.4200	501.080000	508.2100	+0.108%	189,778	+18.101%
2025-12-29	515.2400	522.0999	503.490000	507.6600	-1.808%	60,133	+18.229%
2025-12-26	535.4800	535.4800	510.735000	517.0100	-2.442%	22,457	+16.091%
2025-12-24	542.3529	542.3529	526.960000	529.9500	+0.076%	26,788	+13.256%
2025-12-23	530.7000	541.8100	522.000000	529.5500	-1.135%	43,131	+13.342%
2025-12-22	523.5000	540.7500	512.151100	535.6300	+1.885%	64,628	+12.055%
2025-12-19	531.7600	533.9500	518.115000	525.7200	-1.136%	50,096	+14.167%
2025-12-18	532.1500	539.3400	523.710000	531.7600	+1.626%	41,970	+12.870%
2025-12-17	515.3000	537.4100	515.300000	523.2500	+0.720%	24,830	+14.706%
2025-12-16	510.2300	520.1200	506.135000	519.5100	+2.579%	34,851	+15.532%
2025-12-15	507.4700	513.2550	495.170000	506.4500	-0.236%	29,761	+18.511%
2025-12-12	497.0200	509.0300	493.580000	507.6500	+2.139%	92,814	+18.231%
2025-12-11	490.2000	499.1400	489.919000	497.0200	+2.901%	21,873	+20.760%
2025-12-10	475.7000	491.0800	464.580000	483.0100	+2.532%	37,466	+24.262%
2025-12-09	456.8700	488.7400	453.250000	471.0800	+1.574%	38,413	+27.409%
2025-12-08	465.9000	481.1900	457.830000	463.7800	+0.636%	54,138	+29.415%
2025-12-05	435.8600	462.6500	435.860000	460.8500	+4.629%	34,949	+30.238%
2025-12-04	496.5700	500.3200	422.820000	440.4600	-11.903%	102,203	+36.267%
2025-12-03	485.9400	501.6600	483.080000	499.9700	+3.763%	67,469	+20.047%
2025-12-02	463.1400	489.4000	460.480000	481.8400	+3.720%	63,573	+24.564%
2025-12-01	454.7200	464.9000	450.000000	464.5600	+1.346%	52,975	+29.198%
2025-11-28	459.4900	468.0050	451.490000	458.3900	-0.244%	19,529	+30.937%
2025-11-26	470.0000	474.2200	452.190000	459.5100	-1.969%	78,115	+30.617%
2025-11-25	445.5800	472.7600	444.705000	468.7400	+4.618%	53,138	+28.045%
2025-11-24	410.6000	451.4900	403.020000	448.0500	+7.601%	212,234	+33.958%
2025-11-21	384.3200	418.7750	383.440000	416.4000	+8.514%	340,759	+44.140%
2025-11-20	397.1900	404.1600	383.060000	383.7300	-1.799%	635,994	+56.412%
2025-11-19	394.6200	403.9200	384.720000	390.7600	-1.554%	414,888	+53.598%
2025-11-18	382.3800	405.7250	379.160000	396.9300	+3.754%	511,130	+51.211%
2025-11-17	392.3900	408.0199	378.670000	382.5700	-2.381%	690,754	+56.886%
2025-11-14	392.8000	409.9999	384.760000	391.9000	-0.767%	871,280	+53.151%
2025-11-13	385.5600	397.3500	375.000000	394.9300	+1.632%	251,461	+51.976%
2025-11-12	393.5100	408.1600	384.000000	388.5900	-1.298%	521,614	+54.456%
2025-11-11	399.2300	402.4924	387.890000	393.7000	-1.385%	739,144	+52.451%
2025-11-10	408.4000	413.6500	379.160000	399.2300	-0.963%	494,026	+50.339%
2025-11-07	396.8200	404.4400	388.476600	403.1100	+1.506%	540,902	+48.892%
2025-11-06	408.7800	414.4800	396.835000	397.1300	-2.218%	284,236	+51.134%
2025-11-05	402.8300	407.2200	391.755000	406.1400	+2.022%	510,579	+47.782%
2025-11-04	405.6500	408.9300	395.050000	398.0900	-2.493%	575,892	+50.770%
2025-11-03	400.5800	414.7300	390.000000	408.2700	+0.797%	399,053	+47.011%
2025-10-31	401.5400	417.6000	394.490000	405.0400	+2.410%	413,418	+48.183%
2025-10-30	417.1300	417.1300	386.595000	395.5100	-6.373%	380,881	+51.753%
2025-10-29	392.4700	429.5800	387.860000	422.4300	+9.342%	296,413	+42.083%
2025-10-28	372.8450	390.0100	367.400000	386.3400	+3.153%	124,887	+55.355%
2025-10-27	419.3900	419.3900	348.630000	374.5300	-10.165%	393,549	+60.254%
2025-10-24	421.1300	424.5350	413.160000	416.9100	+0.279%	603,030	+43.964%
2025-10-23	411.0800	421.6300	409.270000	415.7500	+0.615%	460,749	+44.366%
2025-10-22	413.3400	422.7900	407.610000	413.2100	+0.124%	329,394	+45.253%
2025-10-21	414.0700	423.9900	403.140000	412.7000	-0.090%	415,320	+45.433%
2025-10-20	424.4000	441.2925	413.070000	413.0700	-2.257%	360,397	+45.302%
2025-10-17	425.4400	429.2400	415.570000	422.6100	-1.600%	329,204	+42.022%
2025-10-16	423.3100	430.6500	418.200000	429.4800	+1.652%	168,098	+39.750%
2025-10-15	423.5500	428.0000	399.660000	422.5000	+0.399%	205,304	+42.059%
2025-10-14	419.7900	426.5450	415.730000	420.8200	-0.562%	425,885	+42.626%
2025-10-13	424.6200	433.6700	416.000000	423.2000	+1.458%	321,518	+41.824%
2025-10-10	439.0000	443.9300	410.270000	417.1200	-5.250%	399,391	+43.891%
2025-10-09	435.3300	443.3800	424.000000	440.2300	+0.390%	381,596	+36.338%
2025-10-08	425.5000	440.0000	419.000000	438.5200	+3.853%	92,087	+36.869%
2025-10-07	417.2000	437.0500	414.290000	422.2500	+2.755%	199,089	+42.143%
2025-10-06	413.0200	423.0000	394.345000	410.9300	-0.274%	104,559	+46.059%
2025-10-03	463.5000	470.4300	410.760000	412.0600	-10.447%	88,468	+45.658%
2025-10-02	478.6700	482.4700	458.150000	460.1300	-3.348%	140,653	+30.441%
2025-10-01	455.1400	479.9500	455.140000	476.0700	+2.350%	155,289	+26.074%
2025-09-30	472.4700	482.5700	451.470000	465.1400	-1.248%	119,159	+29.036%
2025-09-29	464.5600	474.5000	462.010000	471.0200	+1.816%	100,035	+27.426%
2025-09-26	463.6400	469.5200	457.000000	462.6200	-0.389%	80,550	+29.739%
2025-09-25	472.9000	472.9000	462.060000	464.4250	-1.994%	91,785	+29.235%
2025-09-24	456.3200	475.1000	454.090000	473.8750	+4.485%	47,351	+26.658%
2025-09-23	445.9400	458.8900	444.650000	453.5350	+1.283%	95,484	+32.338%
2025-09-22	437.0000	448.8900	435.000000	447.7900	-0.031%	83,450	+34.036%
2025-09-19	444.3400	449.9000	443.350000	447.9300	+0.710%	72,102	+33.994%
2025-09-18	443.1000	453.8100	440.180000	444.7700	+0.479%	60,729	+34.946%
2025-09-17	438.3400	451.5000	435.000000	442.6500	+1.747%	66,166	+35.592%
2025-09-16	446.1100	446.1100	425.990000	435.0500	-2.427%	44,424	+37.961%
2025-09-15	407.0000	445.8700	407.000000	445.8700	+9.354%	95,047	+34.613%
2025-09-12	448.4200	448.4200	406.770000	407.7300	-9.137%	63,502	+47.205%
2025-09-11	481.8800	486.0000	447.205000	448.7300	-6.507%	109,835	+33.755%
2025-09-10	486.4700	488.9000	479.030000	479.9600	-2.033%	140,888	+25.052%
2025-09-09	487.7100	490.5000	481.440000	489.9200	+0.004%	106,725	+22.510%
2025-09-08	493.3000	499.2500	483.000000	489.9000	-0.145%	35,723	+22.515%
2025-09-05	499.5600	502.3000	487.435000	490.6100	+0.118%	66,582	+22.337%
2025-09-04	477.7700	491.0700	477.770000	490.0300	+1.983%	47,058	+22.482%
2025-09-03	473.0000	480.5000	468.160000	480.5000	+0.806%	49,273	+24.912%
2025-09-02	459.2200	479.4300	459.220000	476.6600	+2.025%	40,007	+25.918%
2025-08-29	460.0000	472.0300	460.000000	467.2000	-0.184%	97,182	+28.467%
2025-08-28	467.9750	470.9800	463.680000	468.0600	+0.270%	36,274	+28.231%
2025-08-27	459.0000	466.8000	457.050000	466.8000	+2.156%	22,819	+28.578%
2025-08-26	459.5400	463.0500	454.425000	456.9500	-0.070%	44,974	+31.349%
2025-08-25	461.9000	463.9950	454.950000	457.2700	-0.906%	42,056	+31.257%
2025-08-22	451.0000	464.6800	430.000000	461.4500	+5.791%	39,217	+30.068%
2025-08-21	458.5600	458.8400	432.525000	436.1900	-5.786%	45,568	+37.601%
2025-08-20	451.4400	465.0100	451.440000	462.9800	+1.888%	42,193	+29.638%
2025-08-19	430.5600	454.4000	430.560000	454.4000	+6.178%	62,812	+32.086%
2025-08-18	425.0100	429.6700	423.460000	427.9600	+0.432%	73,276	+40.247%
2025-08-15	430.6300	435.4500	417.035000	426.1200	-0.785%	59,459	+40.852%
2025-08-14	444.8100	451.0100	424.205000	429.4900	-4.774%	66,396	+39.747%
2025-08-13	425.5100	452.5300	422.525000	451.0200	+6.207%	74,266	+33.076%
2025-08-12	413.6900	425.0500	409.500000	424.6600	+3.905%	75,139	+41.337%
2025-08-11	409.4600	418.1600	408.320000	408.7000	-0.610%	90,301	+46.856%
2025-08-08	418.4000	423.9900	410.070000	411.2100	-1.013%	70,455	+45.959%
2025-08-07	420.5000	420.5000	409.700000	415.4200	+0.123%	65,476	+44.480%
2025-08-06	404.2300	415.8700	401.910000	414.9100	+2.265%	43,098	+44.658%
2025-08-05	400.0900	406.2300	393.250000	405.7200	+2.112%	41,432	+47.935%
2025-08-04	385.7500	397.3300	384.020000	397.3300	+3.270%	24,724	+51.058%
2025-08-01	391.7900	395.0700	384.750000	384.7500	-3.711%	33,146	+55.997%
2025-07-31	403.0400	405.6000	395.765000	399.5800	-1.377%	41,054	+50.208%
2025-07-30	406.1100	411.0000	398.390000	405.1600	-0.384%	55,266	+48.139%
2025-07-29	410.5000	414.0000	404.180000	406.7200	+0.261%	45,041	+47.571%
2025-07-28	413.4600	413.4600	402.170000	405.6600	-0.938%	76,740	+47.956%
2025-07-25	401.6900	418.3800	401.000000	409.5000	+1.462%	32,866	+46.569%
2025-07-24	398.4900	407.8200	396.160000	403.6000	+0.671%	37,946	+48.712%
2025-07-23	405.6600	406.7300	399.720000	400.9100	+0.015%	57,929	+49.709%
2025-07-22	402.1300	406.8500	396.000000	400.8500	+0.542%	43,440	+49.732%
2025-07-21	400.7500	410.3700	397.430000	398.6900	-0.115%	61,168	+50.543%
2025-07-18	408.8600	408.8600	397.356900	399.1500	-1.590%	45,260	+50.370%
2025-07-17	397.0100	406.9700	397.010000	405.6000	+2.112%	52,127	+47.978%
2025-07-16	392.3600	398.7150	386.720000	397.2100	+2.016%	29,203	+51.104%
2025-07-15	390.7100	392.8000	387.180000	389.3600	-1.443%	21,743	+54.150%
2025-07-14	389.8000	395.2250	386.750000	395.0600	+1.456%	37,232	+51.926%
2025-07-11	393.6700	393.6700	385.910000	389.3900	-1.278%	22,560	+54.139%
2025-07-10	388.3700	395.9150	386.000000	394.4300	+1.279%	43,326	+52.169%
2025-07-09	403.2300	403.2300	387.410000	389.4500	-3.098%	67,164	+54.115%
2025-07-08	400.0000	411.1100	397.000000	401.9000	+0.704%	89,683	+49.341%
2025-07-07	432.2500	438.1000	399.000000	399.0900	-8.602%	96,254	+50.392%
2025-07-03	437.9000	443.5000	433.890000	436.6500	+0.553%	61,531	+37.456%
2025-07-02	428.3800	436.1600	425.800000	434.2500	+1.503%	82,998	+38.215%
2025-07-01	421.2700	439.3350	418.000000	427.8200	+1.319%	112,696	+40.293%
2025-06-30	423.5200	430.8100	421.620000	422.2500	+0.771%	68,757	+42.143%
2025-06-27	419.3900	428.5799	414.000000	419.0200	+0.124%	77,110	+43.239%
2025-06-26	421.3100	424.6300	413.340000	418.5000	-0.473%	85,369	+43.417%
2025-06-25	415.8000	422.7300	411.740000	420.4900	+1.074%	43,355	+42.738%
2025-06-24	419.0000	420.2100	412.820000	416.0200	+0.685%	77,349	+44.272%
2025-06-23	394.9600	413.1900	393.500000	413.1900	+4.215%	109,207	+45.260%
2025-06-20	395.7200	398.7300	389.950000	396.4800	+1.045%	97,816	+51.382%
2025-06-18	395.8300	398.0000	387.560000	392.3800	+0.059%	99,796	+52.964%
2025-06-17	396.0000	398.0600	391.050000	392.1500	-1.177%	82,967	+53.054%
2025-06-16	396.4000	396.9000	390.370000	396.8200	+1.879%	60,705	+51.252%
2025-06-13	395.0000	398.1300	385.000000	389.5000	-2.498%	79,887	+54.095%
2025-06-12	408.3100	410.7600	399.170000	399.4800	-2.050%	99,937	+50.245%
2025-06-11	431.2300	431.2300	407.840000	407.8400	-4.189%	147,214	+47.166%
2025-06-10	422.1100	428.4800	416.975000	425.6700	+0.798%	133,851	+41.001%
2025-06-09	421.5000	425.1400	420.050000	422.3000	+0.111%	53,225	+42.126%
2025-06-06	425.4900	428.9500	418.110000	421.8300	-0.083%	36,124	+42.285%
2025-06-05	431.6000	434.5000	420.990000	422.1800	-1.473%	56,571	+42.167%
2025-06-04	431.8000	432.0500	423.500000	428.4900	-0.815%	39,579	+40.073%
2025-06-03	413.0100	433.2000	412.310000	432.0100	+4.573%	82,607	+38.932%
2025-06-02	417.9500	417.9500	407.300000	413.1200	-1.972%	74,468	+45.285%
2025-05-30	426.8900	427.5000	418.020000	421.4300	-1.077%	66,439	+42.420%
2025-05-29	421.0100	430.6800	420.320000	426.0200	+1.931%	35,713	+40.885%
2025-05-28	430.4100	430.4100	417.640000	417.9500	-2.551%	29,080	+43.606%
2025-05-27	421.9900	429.0000	418.090000	428.8900	+2.785%	33,781	+39.943%
2025-05-23	433.0000	435.0000	416.645000	417.2700	-4.186%	28,971	+43.840%
2025-05-22	432.4900	444.1000	430.290000	435.5000	+1.194%	27,288	+37.819%
2025-05-21	416.2700	447.0200	407.930000	430.3600	+4.350%	46,111	+39.465%
2025-05-20	404.0000	412.5550	401.010000	412.4200	+1.611%	34,567	+45.531%
2025-05-19	415.0000	415.0000	400.400000	405.8800	-2.489%	29,614	+47.876%
2025-05-16	406.8600	416.2400	400.000000	416.2400	+2.510%	34,169	+44.196%
2025-05-15	418.2000	423.6000	406.050000	406.0500	-1.045%	60,693	+47.814%
2025-05-14	408.1300	423.3800	408.130000	410.3400	-0.646%	47,843	+46.269%
2025-05-13	411.2800	413.3000	411.250000	413.0100	+2.230%	7,524	+45.323%
2025-05-12	409.5600	411.0700	403.975000	404.0000	+2.768%	4,859	+48.564%
2025-05-09	391.2000	393.1200	389.660000	393.1200	-1.196%	4,450	+52.676%
2025-05-08	389.8600	405.3300	389.860000	397.8800	+1.598%	12,140	+50.850%
2025-05-07	382.2000	391.6200	381.940000	391.6200	+2.430%	7,852	+53.261%
2025-05-06	372.6800	386.8500	367.240000	382.3300	+2.348%	9,438	+56.985%
2025-05-05	376.9500	376.9500	373.560000	373.5600	-2.032%	5,877	+60.670%
2025-05-02	380.7800	381.3100	378.380000	381.3100	+0.868%	4,060	+57.405%
2025-05-01	377.0200	378.0300	375.115000	378.0300	-0.251%	5,392	+58.770%
2025-04-30	374.4200	380.4300	373.095000	378.9800	-0.765%	6,759	+58.372%
2025-04-29	372.1900	381.9000	367.880000	381.9000	+1.125%	6,671	+57.162%
2025-04-28	377.6500	377.6500	377.650000	377.6500	-0.892%	4,501	+58.930%
2025-04-25	381.0500	381.0500	381.050000	381.0500	-0.951%	4,565	+57.512%
2025-04-24	377.7100	384.7100	377.710000	384.7100	+3.701%	6,251	+56.014%
2025-04-23	389.2900	392.0500	370.980000	370.9800	-2.279%	7,020	+61.788%
2025-04-22	370.3600	379.6300	370.360000	379.6300	+2.622%	5,756	+58.101%
2025-04-21	363.3100	369.9300	363.310000	369.9300	-1.979%	4,589	+62.247%
2025-04-17	381.9900	381.9900	374.340000	377.4000	-1.204%	3,994	+59.036%
2025-04-16	378.7900	383.6700	377.770000	382.0000	-0.686%	5,281	+57.120%
2025-04-15	379.0200	385.0000	379.000000	384.6400	+0.942%	12,596	+56.042%
2025-04-14	389.4700	392.7600	380.100000	381.0500	+0.549%	5,024	+57.512%
2025-04-11	367.1050	378.9700	359.338900	378.9700	+1.296%	8,483	+58.377%
2025-04-10	383.3400	383.3400	369.990000	374.1200	-6.833%	7,325	+60.430%
2025-04-09	366.9600	415.7850	364.450000	401.5600	+9.818%	18,744	+49.467%
2025-04-08	378.1300	378.1300	360.000000	365.6600	-0.798%	9,561	+64.142%
2025-04-07	363.7600	399.9900	363.760000	368.6000	-3.048%	11,785	+62.832%
2025-04-04	377.7300	383.6300	364.000000	380.1900	+1.114%	10,928	+57.868%
2025-04-03	375.1100	380.7900	364.000000	376.0000	-4.988%	12,073	+59.628%
2025-04-02	388.5800	395.7400	388.450000	395.7400	+0.980%	5,711	+51.665%
2025-04-01	393.7500	393.7500	391.900000	391.9000	-1.458%	7,237	+53.151%
2025-03-31	385.5200	399.3600	385.520000	397.7000	+0.811%	11,162	+50.918%
2025-03-28	410.9900	410.9900	393.210000	394.5000	-3.757%	7,317	+52.142%
2025-03-27	396.6900	410.4000	396.690000	409.9000	+2.964%	10,941	+46.426%
2025-03-26	396.5100	399.5300	396.410000	398.1000	-2.211%	5,488	+50.766%
2025-03-25	409.3099	409.3099	404.090000	407.1000	-1.180%	7,367	+47.433%
2025-03-24	408.2700	412.2000	402.940000	411.9600	+3.821%	8,882	+45.694%
2025-03-21	392.5400	399.8650	391.365000	396.8000	-0.726%	16,019	+51.260%
2025-03-20	396.3800	405.6050	392.140000	399.7000	+0.553%	9,453	+50.163%
2025-03-19	394.1000	399.7500	390.290000	397.5000	+0.321%	28,959	+50.994%
2025-03-18	393.3100	396.9700	389.990000	396.2300	+0.355%	13,073	+51.478%
2025-03-17	391.5100	400.0000	390.000000	394.8300	+0.267%	16,557	+52.015%
2025-03-14	388.3550	394.5400	387.840000	393.7800	+4.612%	15,557	+52.420%
2025-03-13	381.5200	381.5500	373.835000	376.4200	-1.615%	9,912	+59.450%
2025-03-12	381.8400	392.4100	378.000000	382.6000	+0.016%	16,935	+56.874%
2025-03-11	390.5200	392.7400	372.680000	382.5400	-1.736%	24,497	+56.899%
2025-03-10	382.0100	393.1300	380.030000	389.3000	-0.023%	34,469	+54.174%
2025-03-07	375.0000	389.5200	371.670000	389.3900	+2.660%	34,641	+54.139%
2025-03-06	377.3200	380.2900	375.570000	379.3000	-1.575%	11,494	+58.239%
2025-03-05	385.1000	386.9350	378.310000	385.3700	+1.253%	26,602	+55.746%
2025-03-04	371.0000	388.6900	370.000000	380.6000	+1.186%	25,660	+57.698%
2025-03-03	397.3700	399.7200	371.000000	376.1400	-4.356%	33,393	+59.568%
2025-02-28	383.0000	395.4500	383.000000	393.2700	+2.513%	13,545	+52.618%
2025-02-27	392.9750	396.4600	383.630000	383.6300	-2.483%	16,765	+56.453%
2025-02-26	404.2100	405.5300	392.185000	393.4000	-1.769%	14,368	+52.567%
2025-02-25	400.5686	407.1000	399.762800	400.4850	-0.342%	19,723	+49.868%
2025-02-24	400.0000	403.0100	395.405000	401.8600	-1.224%	28,118	+49.355%
2025-02-21	425.0000	430.0000	405.840000	406.8400	-2.807%	14,156	+47.527%
2025-02-20	432.0800	433.1250	416.850000	418.5900	-2.834%	16,362	+43.386%
2025-02-19	440.0100	443.0000	413.140000	430.8000	-2.885%	31,170	+39.322%
2025-02-18	431.6400	443.7200	431.640000	443.6000	+2.323%	24,674	+35.302%
2025-02-14	426.9200	444.8300	420.120000	433.5300	+1.548%	38,064	+38.445%
2025-02-13	398.0100	428.5300	394.990000	426.9200	+7.623%	20,606	+40.588%
2025-02-12	386.5000	396.6800	386.500000	396.6800	+0.586%	18,470	+51.306%
2025-02-11	392.9000	400.2300	392.510000	394.3700	-1.279%	17,940	+52.192%
2025-02-10	406.8800	410.0850	399.480000	399.4800	-1.339%	17,281	+50.245%
2025-02-07	415.7550	424.9000	400.890000	404.9000	-2.358%	30,083	+48.234%
2025-02-06	408.9900	416.5000	407.000000	414.6800	+2.017%	29,091	+44.738%
2025-02-05	413.7000	415.6000	405.660000	406.4800	-0.592%	16,627	+47.658%
2025-02-04	395.0100	410.7600	395.010000	408.9000	+4.309%	27,375	+46.784%
2025-02-03	397.7400	402.5700	381.000000	392.0100	-4.411%	27,833	+53.108%
2025-01-31	425.8300	426.0300	407.010000	410.1000	-3.070%	17,457	+46.355%
2025-01-30	437.1900	437.1900	423.090000	423.0900	-1.486%	16,547	+41.861%
2025-01-29	431.8300	440.5600	428.150000	429.4700	-0.707%	43,569	+39.754%
2025-01-28	433.6200	438.7300	424.830000	432.5300	+0.458%	23,830	+38.765%
2025-01-27	444.7700	446.3750	423.980000	430.5600	-4.912%	22,793	+39.400%
2025-01-24	466.2100	466.2100	450.860000	452.8000	-4.573%	14,859	+32.553%
2025-01-23	477.3700	482.0000	468.290000	474.5000	-1.788%	65,716	+26.491%
2025-01-22	492.1600	498.2500	478.070000	483.1400	-2.656%	16,852	+24.229%
2025-01-21	498.9300	502.3100	491.935000	496.3200	-0.285%	20,337	+20.930%
2025-01-17	514.6800	514.6800	497.100000	497.7400	-1.962%	15,323	+20.585%
2025-01-16	530.0000	530.0000	507.370000	507.7000	-4.008%	21,284	+18.219%
2025-01-15	527.8800	536.0000	525.000000	528.9000	+2.045%	26,905	+13.481%
2025-01-14	521.9900	528.3000	512.800000	518.3000	+0.079%	49,075	+15.802%
2025-01-13	507.0100	519.0000	489.490100	517.8900	-0.139%	40,469	+15.893%
2025-01-10	544.3150	545.2750	518.610000	518.6100	-6.954%	22,440	+15.732%
2025-01-08	561.5100	574.0000	553.800000	557.3700	-2.058%	70,775	+7.684%
2025-01-07	584.3100	596.6000	562.100000	569.0800	-1.999%	66,142	+5.468%

document.getElementById("JfVjFG").onerror = function(){this.style.display='none';}; .dark-mode .NNDv2k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NNDv2k{ color: #333333; background-color: white; border: 2px solid #333333; }DJCODaily Journal Corpstock NASDAQ

DJCO
Daily Journal Corp
stock NASDAQ