5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
-24.92%
YEAR-TO-DATE PERFORMANCE
-26.23%
1 YEAR PERFORMANCE
+8.28%
Daily Journal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $419.39 | $419.02 (-0.09%) | $428.58 | $414.00 | 77.11 K | $586.32 M |
| 06/26/2025 | $421.31 | $418.50 (-0.67%) | $424.63 | $413.34 | 85.40 K | $576.45 M |
| 06/25/2025 | $415.80 | $420.49 (1.13%) | $422.73 | $411.74 | 43.40 K | $579.19 M |
| 06/24/2025 | $419.00 | $416.02 (-0.71%) | $420.21 | $412.82 | 77.35 K | $573.04 M |
| 06/23/2025 | $394.96 | $413.19 (4.62%) | $413.19 | $393.50 | 109.21 K | $569.14 M |
| 06/20/2025 | $395.72 | $396.48 (0.19%) | $398.73 | $389.95 | 97.82 K | $545.89 M |
| 06/18/2025 | $395.83 | $392.38 (-0.87%) | $398.00 | $387.56 | 99.80 K | $540.25 M |
| 06/17/2025 | $396.00 | $392.15 (-0.97%) | $398.06 | $391.05 | 83.00 K | $539.93 M |
| 06/16/2025 | $396.40 | $396.82 (0.11%) | $396.90 | $390.37 | 60.71 K | $546.36 M |
| 06/13/2025 | $395.00 | $389.50 (-1.39%) | $398.13 | $385.00 | 79.90 K | $536.28 M |
| 06/12/2025 | $408.31 | $399.48 (-2.16%) | $410.76 | $399.17 | 99.94 K | $550.02 M |
| 06/11/2025 | $431.23 | $407.84 (-5.42%) | $431.23 | $407.84 | 147.21 K | $561.54 M |
| 06/10/2025 | $422.11 | $425.67 (0.84%) | $428.48 | $416.98 | 133.90 K | $586.08 M |
| 06/09/2025 | $421.50 | $422.30 (0.19%) | $425.14 | $420.05 | 53.23 K | $581.44 M |
| 06/06/2025 | $425.49 | $421.83 (-0.86%) | $428.95 | $418.11 | 36.12 K | $580.80 M |
| 06/05/2025 | $431.60 | $422.18 (-2.18%) | $434.50 | $420.99 | 56.60 K | $581.28 M |
| 06/04/2025 | $431.80 | $428.49 (-0.77%) | $432.05 | $423.50 | 39.60 K | $589.97 M |
| 06/03/2025 | $413.01 | $432.01 (4.6%) | $433.20 | $412.31 | 82.61 K | $594.81 M |
| 06/02/2025 | $417.95 | $413.12 (-1.16%) | $417.95 | $407.30 | 74.50 K | $568.81 M |
| 05/30/2025 | $426.89 | $421.43 (-1.28%) | $427.50 | $418.02 | 66.44 K | $580.25 M |
| 05/29/2025 | $421.01 | $426.02 (1.19%) | $430.68 | $420.32 | 35.71 K | $586.57 M |
| 05/28/2025 | $430.41 | $417.95 (-2.89%) | $430.41 | $417.64 | 29.10 K | $575.46 M |
| 05/27/2025 | $421.99 | $428.89 (1.64%) | $429.00 | $418.09 | 33.80 K | $590.52 M |
| 05/23/2025 | $433.00 | $417.27 (-3.63%) | $435.00 | $416.65 | 29.00 K | $574.52 M |
| 05/22/2025 | $432.49 | $435.50 (0.7%) | $444.10 | $430.29 | 27.30 K | $599.62 M |
| 05/21/2025 | $416.27 | $430.36 (3.38%) | $447.02 | $407.93 | 46.11 K | $592.54 M |
| 05/20/2025 | $404.00 | $412.42 (2.08%) | $412.56 | $401.01 | 34.60 K | $567.84 M |
| 05/19/2025 | $415.00 | $405.88 (-2.2%) | $415.00 | $400.40 | 29.61 K | $558.84 M |
| 05/16/2025 | $406.86 | $416.24 (2.31%) | $416.24 | $400.00 | 34.20 K | $573.10 M |
| 05/15/2025 | $418.20 | $406.05 (-2.91%) | $423.60 | $406.05 | 60.70 K | $559.07 M |
| 05/14/2025 | $408.13 | $410.34 (0.54%) | $423.38 | $408.13 | 47.84 K | $564.98 M |
| 05/13/2025 | $411.28 | $413.01 (0.42%) | $413.30 | $411.25 | 7.52 K | $568.65 M |
| 05/12/2025 | $409.56 | $404.00 (-1.36%) | $411.07 | $403.98 | 4.90 K | $556.25 M |
| 05/09/2025 | $391.20 | $393.12 (0.49%) | $393.12 | $389.66 | 4.45 K | $541.27 M |
| 05/08/2025 | $389.86 | $397.88 (2.06%) | $405.33 | $389.86 | 12.14 K | $547.82 M |
| 05/07/2025 | $382.20 | $391.62 (2.46%) | $391.62 | $381.94 | 7.90 K | $539.20 M |
| 05/06/2025 | $372.68 | $382.33 (2.59%) | $386.85 | $367.24 | 9.44 K | $526.41 M |
| 05/05/2025 | $376.95 | $373.56 (-0.9%) | $376.95 | $373.56 | 5.90 K | $514.34 M |
| 05/02/2025 | $380.78 | $381.31 (0.14%) | $381.31 | $378.38 | 4.10 K | $525.01 M |
| 05/01/2025 | $377.02 | $378.03 (0.27%) | $378.03 | $375.12 | 5.40 K | $520.49 M |
| 04/30/2025 | $374.42 | $378.98 (1.22%) | $380.43 | $373.10 | 6.80 K | $521.80 M |
| 04/29/2025 | $372.19 | $381.90 (2.61%) | $381.90 | $367.88 | 6.70 K | $525.82 M |
| 04/28/2025 | $377.65 | $377.65 (0%) | $377.65 | $377.65 | 4.50 K | $519.97 M |
| 04/25/2025 | $381.05 | $381.05 (0%) | $381.05 | $381.05 | 4.60 K | $524.65 M |
| 04/24/2025 | $377.71 | $384.71 (1.85%) | $384.71 | $377.71 | 6.30 K | $529.69 M |
| 04/23/2025 | $389.29 | $370.98 (-4.7%) | $392.05 | $370.98 | 7.02 K | $510.78 M |
| 04/22/2025 | $370.36 | $379.63 (2.5%) | $379.63 | $370.36 | 5.76 K | $522.69 M |
| 04/21/2025 | $363.31 | $369.93 (1.82%) | $369.93 | $363.31 | 4.60 K | $509.34 M |
| 04/17/2025 | $381.99 | $377.40 (-1.2%) | $381.99 | $374.34 | 4.00 K | $519.62 M |
| 04/16/2025 | $378.79 | $382.00 (0.85%) | $383.67 | $377.77 | 5.30 K | $525.96 M |
| 04/15/2025 | $379.02 | $384.64 (1.48%) | $385.00 | $379.00 | 12.60 K | $529.59 M |
| 04/14/2025 | $389.47 | $381.05 (-2.16%) | $392.76 | $380.10 | 5.02 K | $524.65 M |
| 04/11/2025 | $367.11 | $378.97 (3.23%) | $378.97 | $359.34 | 8.50 K | $521.79 M |
| 04/10/2025 | $383.34 | $374.12 (-2.41%) | $383.34 | $369.99 | 7.33 K | $515.11 M |
| 04/09/2025 | $366.96 | $401.56 (9.43%) | $415.79 | $364.45 | 18.74 K | $552.89 M |
| 04/08/2025 | $378.13 | $365.66 (-3.3%) | $378.13 | $360.00 | 9.60 K | $503.46 M |
| 04/07/2025 | $363.76 | $368.60 (1.33%) | $399.99 | $363.76 | 11.80 K | $507.51 M |
| 04/04/2025 | $377.73 | $380.19 (0.65%) | $383.63 | $364.00 | 10.93 K | $523.47 M |
| 04/03/2025 | $375.11 | $376.00 (0.24%) | $380.79 | $364.00 | 12.10 K | $517.70 M |
| 04/02/2025 | $388.58 | $395.74 (1.84%) | $395.74 | $388.45 | 5.71 K | $544.88 M |
| 04/01/2025 | $393.75 | $391.90 (-0.47%) | $393.75 | $391.90 | 7.24 K | $539.59 M |
| 03/31/2025 | $385.52 | $397.70 (3.16%) | $399.36 | $385.52 | 11.20 K | $547.57 M |
| 03/28/2025 | $410.99 | $394.50 (-4.01%) | $410.99 | $393.21 | 7.32 K | $543.17 M |
| 03/27/2025 | $396.69 | $409.90 (3.33%) | $410.40 | $396.69 | 10.94 K | $564.37 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.
