5 DAY PERFORMANCE
-14.48%
1 MONTH PERFORMANCE
+2.22%
3 MONTH PERFORMANCE
-16.01%
6 MONTH PERFORMANCE
-2.32%
YEAR-TO-DATE PERFORMANCE
-27.45%
1 YEAR PERFORMANCE
-29.52%
Daily Journal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $435.86 | $460.85 (5.73%) | $462.65 | $435.86 | 34.95 K | $634.79 M |
| 12/04/2025 | $496.57 | $440.46 (-11.3%) | $500.32 | $422.82 | 102.20 K | $606.70 M |
| 12/03/2025 | $485.94 | $499.97 (2.89%) | $501.66 | $483.08 | 67.50 K | $688.67 M |
| 12/02/2025 | $463.14 | $481.84 (4.04%) | $489.40 | $460.48 | 63.60 K | $663.70 M |
| 12/01/2025 | $454.72 | $464.56 (2.16%) | $464.90 | $450.00 | 53.00 K | $639.90 M |
| 11/28/2025 | $459.49 | $458.39 (-0.24%) | $468.01 | $451.49 | 19.53 K | $631.40 M |
| 11/26/2025 | $470.00 | $459.51 (-2.23%) | $474.22 | $452.19 | 78.12 K | $632.94 M |
| 11/25/2025 | $445.58 | $468.74 (5.2%) | $472.76 | $444.71 | 53.14 K | $645.65 M |
| 11/24/2025 | $410.60 | $448.05 (9.12%) | $451.49 | $403.02 | 212.23 K | $617.16 M |
| 11/21/2025 | $384.32 | $416.40 (8.35%) | $418.78 | $383.44 | 340.80 K | $573.56 M |
| 11/20/2025 | $397.19 | $383.73 (-3.39%) | $404.16 | $383.06 | 636.00 K | $528.56 M |
| 11/19/2025 | $394.62 | $390.76 (-0.98%) | $403.92 | $384.72 | 414.90 K | $538.24 M |
| 11/18/2025 | $382.38 | $396.93 (3.81%) | $405.73 | $379.16 | 511.13 K | $546.74 M |
| 11/17/2025 | $392.39 | $382.57 (-2.5%) | $408.02 | $378.67 | 690.80 K | $526.96 M |
| 11/14/2025 | $392.80 | $391.90 (-0.23%) | $410.00 | $384.76 | 871.30 K | $539.81 M |
| 11/13/2025 | $385.56 | $394.93 (2.43%) | $397.35 | $375.00 | 251.50 K | $543.99 M |
| 11/12/2025 | $393.51 | $388.59 (-1.25%) | $408.16 | $384.00 | 521.61 K | $535.25 M |
| 11/11/2025 | $399.23 | $393.70 (-1.39%) | $402.49 | $387.89 | 739.14 K | $542.29 M |
| 11/10/2025 | $408.40 | $399.23 (-2.25%) | $413.65 | $379.16 | 494.03 K | $549.91 M |
| 11/07/2025 | $396.82 | $403.11 (1.59%) | $404.44 | $388.48 | 540.90 K | $555.25 M |
| 11/06/2025 | $408.78 | $397.13 (-2.85%) | $414.48 | $396.84 | 284.30 K | $547.02 M |
| 11/05/2025 | $402.83 | $406.14 (0.82%) | $407.22 | $391.76 | 510.60 K | $559.43 M |
| 11/04/2025 | $405.65 | $398.09 (-1.86%) | $408.93 | $395.05 | 575.90 K | $548.34 M |
| 11/03/2025 | $400.58 | $408.27 (1.92%) | $414.73 | $390.00 | 399.10 K | $562.36 M |
| 10/31/2025 | $401.54 | $405.04 (0.87%) | $417.60 | $394.49 | 413.42 K | $557.91 M |
| 10/30/2025 | $417.13 | $395.51 (-5.18%) | $417.13 | $386.60 | 380.90 K | $544.79 M |
| 10/29/2025 | $392.47 | $422.43 (7.63%) | $429.58 | $387.86 | 296.41 K | $581.87 M |
| 10/28/2025 | $372.85 | $386.34 (3.62%) | $390.01 | $367.40 | 124.90 K | $532.15 M |
| 10/27/2025 | $419.39 | $374.53 (-10.7%) | $419.39 | $348.63 | 393.55 K | $515.89 M |
| 10/24/2025 | $421.13 | $416.91 (-1%) | $424.54 | $413.16 | 603.03 K | $574.26 M |
| 10/23/2025 | $411.08 | $415.75 (1.14%) | $421.63 | $409.27 | 460.75 K | $572.66 M |
| 10/22/2025 | $413.34 | $413.21 (-0.03%) | $422.79 | $407.61 | 329.40 K | $569.17 M |
| 10/21/2025 | $414.07 | $412.70 (-0.33%) | $423.99 | $403.14 | 415.32 K | $568.46 M |
| 10/20/2025 | $424.40 | $413.07 (-2.67%) | $441.29 | $413.07 | 360.40 K | $568.97 M |
| 10/17/2025 | $425.44 | $422.61 (-0.67%) | $429.24 | $415.57 | 329.20 K | $582.11 M |
| 10/16/2025 | $423.31 | $429.48 (1.46%) | $430.65 | $418.20 | 168.10 K | $591.58 M |
| 10/15/2025 | $423.55 | $422.50 (-0.25%) | $428.00 | $399.66 | 205.30 K | $581.96 M |
| 10/14/2025 | $419.79 | $420.82 (0.25%) | $426.55 | $415.73 | 425.89 K | $579.65 M |
| 10/13/2025 | $424.62 | $423.20 (-0.33%) | $433.67 | $416.00 | 321.52 K | $582.93 M |
| 10/10/2025 | $439.00 | $417.12 (-4.98%) | $443.93 | $410.27 | 399.40 K | $574.55 M |
| 10/09/2025 | $435.33 | $440.23 (1.13%) | $443.38 | $424.00 | 381.60 K | $606.38 M |
| 10/08/2025 | $425.50 | $438.52 (3.06%) | $440.00 | $419.00 | 92.10 K | $604.03 M |
| 10/07/2025 | $417.20 | $422.25 (1.21%) | $437.05 | $414.29 | 199.10 K | $581.62 M |
| 10/06/2025 | $413.02 | $410.93 (-0.51%) | $423.00 | $394.35 | 104.60 K | $566.03 M |
| 10/03/2025 | $463.50 | $412.06 (-11.1%) | $470.43 | $410.76 | 88.47 K | $567.58 M |
| 10/02/2025 | $478.67 | $460.13 (-3.87%) | $482.47 | $458.15 | 140.70 K | $633.80 M |
| 10/01/2025 | $455.14 | $476.07 (4.6%) | $479.95 | $455.14 | 155.30 K | $655.75 M |
| 09/30/2025 | $472.47 | $465.14 (-1.55%) | $482.57 | $451.47 | 119.20 K | $640.70 M |
| 09/29/2025 | $464.56 | $471.02 (1.39%) | $474.50 | $462.01 | 100.04 K | $648.80 M |
| 09/26/2025 | $463.64 | $462.62 (-0.22%) | $469.52 | $457.00 | 80.60 K | $637.22 M |
| 09/25/2025 | $472.90 | $464.43 (-1.79%) | $472.90 | $462.06 | 91.80 K | $639.72 M |
| 09/24/2025 | $456.32 | $473.88 (3.85%) | $475.10 | $454.09 | 47.40 K | $652.73 M |
| 09/23/2025 | $445.94 | $453.54 (1.7%) | $458.89 | $444.65 | 95.50 K | $624.72 M |
| 09/22/2025 | $437.00 | $447.79 (2.47%) | $448.89 | $435.00 | 83.50 K | $616.80 M |
| 09/19/2025 | $444.34 | $447.93 (0.81%) | $449.90 | $443.35 | 72.10 K | $616.99 M |
| 09/18/2025 | $443.10 | $444.77 (0.38%) | $453.81 | $440.18 | 60.73 K | $612.64 M |
| 09/17/2025 | $438.34 | $442.65 (0.98%) | $451.50 | $435.00 | 66.20 K | $609.72 M |
| 09/16/2025 | $446.11 | $435.05 (-2.48%) | $446.11 | $425.99 | 44.42 K | $599.25 M |
| 09/15/2025 | $407.00 | $445.87 (9.55%) | $445.87 | $407.00 | 95.05 K | $614.15 M |
| 09/12/2025 | $448.42 | $407.73 (-9.07%) | $448.42 | $406.77 | 63.50 K | $561.62 M |
| 09/11/2025 | $481.88 | $448.73 (-6.88%) | $486.00 | $447.21 | 109.84 K | $618.09 M |
| 09/10/2025 | $486.47 | $479.96 (-1.34%) | $488.90 | $479.03 | 140.90 K | $661.11 M |
| 09/09/2025 | $487.71 | $489.92 (0.45%) | $490.50 | $481.44 | 106.73 K | $674.83 M |
| 09/08/2025 | $493.30 | $489.90 (-0.69%) | $499.25 | $483.00 | 35.72 K | $674.80 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.
