5 DAY PERFORMANCE
-10.56%
1 MONTH PERFORMANCE
-6.99%
3 MONTH PERFORMANCE
+6.65%
6 MONTH PERFORMANCE
-8.83%
YEAR-TO-DATE PERFORMANCE
+7.75%
1 YEAR PERFORMANCE
+26.40%
Daily Journal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $582.00 | $564.69 (-2.97%) | $584.25 | $560.55 | 83.52 K | $777.99 M |
| 08/06/2026 | $597.00 | $576.85 (-3.38%) | $601.67 | $568.96 | 78.04 K | $794.74 M |
| 08/05/2026 | $598.58 | $598.76 (0.03%) | $603.91 | $593.55 | 31.19 K | $824.92 M |
| 08/04/2026 | $586.96 | $600.15 (2.25%) | $600.64 | $584.21 | 43.20 K | $826.84 M |
| 08/03/2026 | $594.14 | $587.89 (-1.05%) | $608.93 | $573.77 | 54.20 K | $809.95 M |
| 07/31/2026 | $592.32 | $587.10 (-0.88%) | $600.10 | $585.63 | 35.12 K | $808.86 M |
| 07/30/2026 | $600.26 | $594.60 (-0.94%) | $604.98 | $586.82 | 47.10 K | $819.19 M |
| 07/29/2026 | $593.46 | $599.80 (1.07%) | $617.00 | $593.46 | 68.70 K | $826.36 M |
| 07/28/2026 | $584.99 | $591.65 (1.14%) | $605.83 | $570.39 | 78.52 K | $815.13 M |
| 07/27/2026 | $581.03 | $581.16 (0.02%) | $594.98 | $563.83 | 57.33 K | $800.68 M |
| 07/24/2026 | $591.28 | $575.10 (-2.74%) | $593.77 | $573.00 | 32.52 K | $792.33 M |
| 07/23/2026 | $567.35 | $576.76 (1.66%) | $576.77 | $559.29 | 46.50 K | $794.61 M |
| 07/22/2026 | $590.83 | $574.65 (-2.74%) | $590.83 | $574.10 | 38.82 K | $791.71 M |
| 07/21/2026 | $593.70 | $595.43 (0.29%) | $610.50 | $590.44 | 46.31 K | $820.34 M |
| 07/20/2026 | $593.13 | $596.40 (0.55%) | $612.82 | $585.00 | 30.42 K | $821.67 M |
| 07/17/2026 | $585.79 | $593.13 (1.25%) | $602.61 | $580.54 | 25.20 K | $817.17 M |
| 07/16/2026 | $589.41 | $595.98 (1.11%) | $600.70 | $586.00 | 35.34 K | $821.09 M |
| 07/15/2026 | $570.00 | $589.51 (3.42%) | $596.50 | $570.00 | 27.10 K | $812.18 M |
| 07/14/2026 | $580.57 | $570.68 (-1.7%) | $587.95 | $563.79 | 33.83 K | $786.24 M |
| 07/13/2026 | $575.20 | $581.51 (1.1%) | $585.80 | $569.93 | 34.70 K | $801.16 M |
| 07/10/2026 | $580.11 | $576.02 (-0.71%) | $587.00 | $562.00 | 43.73 K | $793.60 M |
| 07/09/2026 | $575.43 | $572.11 (-0.58%) | $585.90 | $570.74 | 28.71 K | $788.21 M |
| 07/08/2026 | $557.18 | $579.64 (4.03%) | $583.76 | $548.98 | 25.90 K | $798.58 M |
| 07/07/2026 | $591.77 | $564.52 (-4.6%) | $607.91 | $551.86 | 31.70 K | $777.75 M |
| 07/06/2026 | $578.93 | $584.37 (0.94%) | $588.30 | $563.52 | 37.30 K | $805.10 M |
| 07/02/2026 | $606.10 | $584.83 (-3.51%) | $607.99 | $581.40 | 25.90 K | $805.73 M |
| 07/01/2026 | $602.70 | $605.60 (0.48%) | $625.00 | $602.70 | 45.01 K | $834.35 M |
| 06/30/2026 | $595.63 | $601.19 (0.93%) | $601.20 | $588.00 | 35.83 K | $828.27 M |
| 06/29/2026 | $572.06 | $593.16 (3.69%) | $593.41 | $556.26 | 43.00 K | $817.21 M |
| 06/26/2026 | $550.44 | $574.44 (4.36%) | $575.99 | $550.44 | 76.30 K | $791.42 M |
| 06/25/2026 | $544.07 | $548.23 (0.76%) | $551.76 | $533.36 | 22.32 K | $755.31 M |
| 06/24/2026 | $537.00 | $541.93 (0.92%) | $547.08 | $531.67 | 30.30 K | $746.63 M |
| 06/23/2026 | $525.00 | $537.00 (2.29%) | $545.77 | $525.00 | 20.90 K | $739.84 M |
| 06/22/2026 | $523.57 | $527.23 (0.7%) | $529.30 | $513.92 | 36.62 K | $726.38 M |
| 06/18/2026 | $540.14 | $529.04 (-2.06%) | $543.63 | $510.58 | 35.13 K | $728.87 M |
| 06/17/2026 | $548.19 | $535.06 (-2.4%) | $556.71 | $534.05 | 26.80 K | $737.16 M |
| 06/16/2026 | $556.52 | $548.19 (-1.5%) | $566.50 | $544.15 | 29.00 K | $755.25 M |
| 06/15/2026 | $564.53 | $556.33 (-1.45%) | $574.30 | $554.78 | 30.95 K | $766.47 M |
| 06/12/2026 | $558.99 | $556.20 (-0.5%) | $567.00 | $552.69 | 22.50 K | $766.29 M |
| 06/11/2026 | $525.28 | $560.23 (6.65%) | $563.75 | $523.60 | 33.74 K | $771.84 M |
| 06/10/2026 | $522.99 | $527.19 (0.8%) | $538.00 | $520.30 | 30.40 K | $726.32 M |
| 06/09/2026 | $521.08 | $527.52 (1.24%) | $532.30 | $508.24 | 31.62 K | $726.78 M |
| 06/08/2026 | $521.71 | $524.35 (0.51%) | $536.00 | $518.30 | 48.32 K | $722.41 M |
| 06/05/2026 | $527.07 | $519.41 (-1.45%) | $537.00 | $505.16 | 48.50 K | $715.60 M |
| 06/04/2026 | $528.78 | $528.30 (-0.09%) | $537.39 | $520.00 | 43.70 K | $727.85 M |
| 06/03/2026 | $526.43 | $523.51 (-0.55%) | $526.43 | $492.25 | 52.20 K | $721.25 M |
| 06/02/2026 | $521.28 | $526.99 (1.1%) | $531.69 | $508.88 | 37.10 K | $726.05 M |
| 06/01/2026 | $516.52 | $527.08 (2.04%) | $532.32 | $511.54 | 43.60 K | $726.17 M |
| 05/29/2026 | $519.50 | $517.12 (-0.46%) | $519.50 | $500.60 | 39.31 K | $712.45 M |
| 05/28/2026 | $499.02 | $519.01 (4.01%) | $527.47 | $497.68 | 43.94 K | $715.05 M |
| 05/27/2026 | $482.20 | $499.02 (3.49%) | $499.52 | $480.30 | 34.74 K | $687.51 M |
| 05/26/2026 | $475.50 | $485.00 (2%) | $487.99 | $475.50 | 43.30 K | $668.20 M |
| 05/22/2026 | $466.85 | $473.28 (1.38%) | $475.05 | $457.63 | 33.92 K | $652.05 M |
| 05/21/2026 | $462.97 | $465.41 (0.53%) | $470.33 | $450.44 | 54.13 K | $641.21 M |
| 05/20/2026 | $478.27 | $464.34 (-2.91%) | $486.92 | $460.72 | 27.60 K | $639.73 M |
| 05/19/2026 | $475.92 | $478.47 (0.54%) | $483.26 | $466.74 | 25.31 K | $659.20 M |
| 05/18/2026 | $466.45 | $476.42 (2.14%) | $480.30 | $463.98 | 41.40 K | $656.37 M |
| 05/15/2026 | $462.32 | $462.61 (0.06%) | $469.00 | $447.96 | 25.30 K | $637.35 M |
| 05/14/2026 | $472.90 | $474.01 (0.23%) | $482.53 | $459.35 | 15.30 K | $653.05 M |
| 05/13/2026 | $482.65 | $471.52 (-2.31%) | $483.65 | $469.32 | 24.80 K | $649.62 M |
| 05/12/2026 | $489.82 | $487.78 (-0.42%) | $501.49 | $484.09 | 22.81 K | $672.03 M |
| 05/11/2026 | $500.58 | $491.90 (-1.73%) | $507.48 | $485.53 | 17.51 K | $677.70 M |
| 05/08/2026 | $492.33 | $500.97 (1.75%) | $504.80 | $485.04 | 16.30 K | $690.20 M |
| 05/07/2026 | $488.14 | $492.33 (0.86%) | $498.03 | $483.99 | 29.10 K | $678.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
