Daily Journal CorporationDJCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $592.72 | $618.13 | $568.55 | $592.32 | 58,732 |
| 1/30/2026 | $578.15 | $602.78 | $578.15 | $586.37 | 71,541 |
| 1/29/2026 | $572.48 | $586.61 | $562.00 | $584.70 | 38,400 |
| 1/28/2026 | $587.52 | $595.00 | $556.49 | $568.97 | 45,811 |
| 1/27/2026 | $643.44 | $644.40 | $574.20 | $586.61 | 48,406 |
| 1/26/2026 | $663.00 | $668.26 | $628.86 | $644.83 | 81,126 |
| 1/23/2026 | $665.37 | $674.75 | $658.71 | $664.72 | 48,100 |
| 1/22/2026 | $655.00 | $671.01 | $650.00 | $664.11 | 56,100 |
| 1/21/2026 | $637.90 | $659.00 | $629.70 | $649.96 | 61,400 |
| 1/20/2026 | $640.55 | $656.56 | $608.89 | $628.45 | 75,610 |
| 1/16/2026 | $648.52 | $657.42 | $642.87 | $657.15 | 72,500 |
| 1/15/2026 | $648.00 | $660.00 | $633.98 | $648.40 | 56,900 |
| 1/14/2026 | $628.46 | $650.67 | $613.00 | $649.00 | 92,500 |
| 1/13/2026 | $629.16 | $654.17 | $617.51 | $623.83 | 97,048 |
| 1/12/2026 | $606.04 | $632.48 | $590.39 | $629.01 | 97,500 |
| 1/9/2026 | $581.26 | $613.93 | $581.26 | $608.54 | 98,900 |
| 1/8/2026 | $572.56 | $584.70 | $560.39 | $582.20 | 103,300 |
| 1/7/2026 | $556.24 | $578.30 | $548.30 | $573.17 | 127,700 |
| 1/6/2026 | $549.62 | $563.82 | $540.00 | $553.91 | 88,700 |
| 1/5/2026 | $501.00 | $562.92 | $499.22 | $551.14 | 102,833 |
| 1/2/2026 | $493.25 | $509.81 | $486.36 | $501.82 | 125,400 |
| 12/31/2025 | $506.91 | $511.50 | $481.64 | $487.32 | 134,000 |
| 12/30/2025 | $517.17 | $544.42 | $501.08 | $508.21 | 189,800 |
| 12/29/2025 | $515.24 | $522.10 | $503.49 | $507.66 | 60,133 |
| 12/26/2025 | $535.48 | $535.48 | $510.74 | $517.01 | 22,500 |
| 12/24/2025 | $542.35 | $542.35 | $526.96 | $529.95 | 26,800 |
| 12/23/2025 | $530.70 | $541.81 | $522.00 | $529.55 | 43,131 |
| 12/22/2025 | $523.50 | $540.75 | $512.15 | $535.63 | 64,628 |
| 12/19/2025 | $531.76 | $533.95 | $518.12 | $525.72 | 50,100 |
| 12/18/2025 | $532.15 | $539.34 | $523.71 | $531.76 | 42,000 |
| 12/17/2025 | $515.30 | $537.41 | $515.30 | $523.25 | 24,830 |
| 12/16/2025 | $510.23 | $520.12 | $506.14 | $519.51 | 34,900 |
| 12/15/2025 | $507.47 | $513.26 | $495.17 | $506.45 | 29,800 |
| 12/12/2025 | $497.02 | $509.03 | $493.58 | $507.65 | 92,814 |
| 12/11/2025 | $490.20 | $499.14 | $489.92 | $497.02 | 21,900 |
| 12/10/2025 | $475.70 | $491.08 | $464.58 | $483.01 | 37,500 |
| 12/9/2025 | $456.87 | $488.74 | $453.25 | $471.08 | 38,413 |
| 12/8/2025 | $465.90 | $481.19 | $457.83 | $463.78 | 54,138 |
| 12/5/2025 | $435.86 | $462.65 | $435.86 | $460.85 | 34,949 |
| 12/4/2025 | $496.57 | $500.32 | $422.82 | $440.46 | 102,203 |
| 12/3/2025 | $485.94 | $501.66 | $483.08 | $499.97 | 67,500 |
| 12/2/2025 | $463.14 | $489.40 | $460.48 | $481.84 | 63,600 |
| 12/1/2025 | $454.72 | $464.90 | $450.00 | $464.56 | 53,000 |
| 11/28/2025 | $459.49 | $468.01 | $451.49 | $458.39 | 19,529 |
| 11/26/2025 | $470.00 | $474.22 | $452.19 | $459.51 | 78,115 |
| 11/25/2025 | $445.58 | $472.76 | $444.71 | $468.74 | 53,138 |
| 11/24/2025 | $410.60 | $451.49 | $403.02 | $448.05 | 212,234 |
| 11/21/2025 | $384.32 | $418.78 | $383.44 | $416.40 | 340,800 |
| 11/20/2025 | $397.19 | $404.16 | $383.06 | $383.73 | 636,000 |
| 11/19/2025 | $394.62 | $403.92 | $384.72 | $390.76 | 414,900 |
| 11/18/2025 | $382.38 | $405.73 | $379.16 | $396.93 | 511,130 |
| 11/17/2025 | $392.39 | $408.02 | $378.67 | $382.57 | 690,800 |
| 11/14/2025 | $392.80 | $410.00 | $384.76 | $391.90 | 871,300 |
| 11/13/2025 | $385.56 | $397.35 | $375.00 | $394.93 | 251,500 |
| 11/12/2025 | $393.51 | $408.16 | $384.00 | $388.59 | 521,614 |
| 11/11/2025 | $399.23 | $402.49 | $387.89 | $393.70 | 739,144 |
| 11/10/2025 | $408.40 | $413.65 | $379.16 | $399.23 | 494,026 |
| 11/7/2025 | $396.82 | $404.44 | $388.48 | $403.11 | 540,902 |
| 11/6/2025 | $408.78 | $414.48 | $396.84 | $397.13 | 284,300 |
| 11/5/2025 | $402.83 | $407.22 | $391.76 | $406.14 | 510,600 |
| 11/4/2025 | $405.65 | $408.93 | $395.05 | $398.09 | 575,900 |