-
5 DAY PERFORMANCE
+0.52% -
1 MONTH PERFORMANCE
-1.67% -
3 MONTH PERFORMANCE
+21.29% -
6 MONTH PERFORMANCE
+33.92% -
YEAR-TO-DATE PERFORMANCE
+43.42% -
1 YEAR PERFORMANCE
+66.26%
Daily Journal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $480.04 | $490.10 (2.1%) | $490.10 | $479.50 | 9,394 | $674.88 M |
| 09/27/2024 | $487.00 | $483.19 (-0.78%) | $487.00 | $482.02 | 6,000 | $665.37 M |
| 09/26/2024 | $497.40 | $486.26 (-2.24%) | $497.40 | $484.49 | 6,005 | $669.59 M |
| 09/25/2024 | $498.03 | $490.94 (-1.42%) | $501.27 | $490.14 | 9,924 | $676.04 M |
| 09/24/2024 | $489.66 | $499.00 (1.91%) | $499.00 | $485.20 | 26,543 | $687.14 M |
| 09/23/2024 | $503.78 | $487.02 (-3.33%) | $505.64 | $486.09 | 28,401 | $670.64 M |
| 09/20/2024 | $509.09 | $501.31 (-1.53%) | $511.00 | $501.31 | 55,836 | $690.32 M |
| 09/19/2024 | $510.70 | $512.49 (0.35%) | $512.49 | $507.21 | 12,006 | $705.71 M |
| 09/18/2024 | $485.15 | $497.20 (2.48%) | $501.76 | $485.12 | 23,000 | $684.66 M |
| 09/17/2024 | $490.41 | $487.61 (-0.57%) | $505.68 | $487.61 | 32,447 | $671.45 M |
| 09/16/2024 | $482.11 | $486.90 (0.99%) | $487.50 | $482.04 | 16,506 | $670.47 M |
| 09/13/2024 | $483.01 | $481.43 (-0.33%) | $483.93 | $481.43 | 4,800 | $662.94 M |
| 09/12/2024 | $478.31 | $478.20 (-0.02%) | $485.25 | $475.00 | 8,500 | $658.49 M |
| 09/11/2024 | $475.35 | $473.10 (-0.47%) | $476.91 | $473.10 | 6,138 | $651.47 M |
| 09/10/2024 | $471.10 | $471.21 (0.02%) | $479.87 | $466.62 | 14,845 | $648.87 M |
| 09/09/2024 | $462.04 | $471.78 (2.11%) | $481.01 | $462.04 | 44,000 | $649.65 M |
| 09/06/2024 | $486.76 | $460.20 (-5.46%) | $488.75 | $460.20 | 7,339 | $633.71 M |
| 09/05/2024 | $491.97 | $486.71 (-1.07%) | $491.97 | $484.00 | 20,825 | $670.21 M |
| 09/04/2024 | $470.21 | $486.97 (3.56%) | $486.97 | $470.21 | 18,200 | $670.57 M |
| 09/03/2024 | $490.44 | $469.51 (-4.27%) | $497.19 | $469.51 | 22,900 | $646.53 M |
| 08/30/2024 | $486.27 | $497.11 (2.23%) | $497.11 | $485.00 | 14,042 | $684.53 M |
| 08/29/2024 | $495.25 | $491.53 (-0.75%) | $506.47 | $488.80 | 11,500 | $676.85 M |
| 08/28/2024 | $491.50 | $486.83 (-0.95%) | $492.51 | $482.57 | 4,520 | $670.38 M |
| 08/27/2024 | $501.02 | $491.00 (-2%) | $503.50 | $488.00 | 10,200 | $676.12 M |
| 08/26/2024 | $493.08 | $504.31 (2.28%) | $509.97 | $490.89 | 26,625 | $694.45 M |
| 08/23/2024 | $459.30 | $488.55 (6.37%) | $490.02 | $459.30 | 27,005 | $672.75 M |
| 08/22/2024 | $465.99 | $457.61 (-1.8%) | $468.87 | $455.91 | 21,400 | $630.14 M |
| 08/21/2024 | $457.39 | $464.90 (1.64%) | $464.90 | $452.00 | 23,245 | $640.18 M |
| 08/20/2024 | $455.01 | $453.47 (-0.34%) | $455.01 | $448.00 | 6,648 | $624.44 M |
| 08/19/2024 | $450.01 | $453.61 (0.8%) | $454.52 | $450.01 | 4,910 | $624.63 M |
| 08/16/2024 | $441.96 | $448.71 (1.53%) | $450.09 | $441.96 | 4,160 | $617.89 M |
| 08/15/2024 | $450.00 | $444.53 (-1.22%) | $453.60 | $440.61 | 16,100 | $612.13 M |
| 08/14/2024 | $422.72 | $431.15 (1.99%) | $431.15 | $421.30 | 24,000 | $593.70 M |
| 08/13/2024 | $426.00 | $421.80 (-0.99%) | $428.99 | $420.06 | 18,123 | $580.83 M |
| 08/12/2024 | $430.90 | $423.00 (-1.83%) | $432.79 | $421.46 | 17,700 | $582.48 M |
| 08/09/2024 | $432.18 | $426.48 (-1.32%) | $435.70 | $417.42 | 38,900 | $587.27 M |
| 08/08/2024 | $412.26 | $432.50 (4.91%) | $432.50 | $411.06 | 14,100 | $595.56 M |
| 08/07/2024 | $421.11 | $407.25 (-3.29%) | $425.40 | $402.50 | 37,500 | $560.79 M |
| 08/06/2024 | $408.26 | $413.26 (1.22%) | $422.00 | $408.26 | 15,400 | $569.07 M |
| 08/05/2024 | $397.16 | $403.00 (1.47%) | $406.10 | $390.94 | 23,728 | $554.94 M |
| 08/02/2024 | $416.99 | $415.00 (-0.48%) | $422.00 | $411.99 | 12,200 | $571.47 M |
| 08/01/2024 | $466.32 | $437.61 (-6.16%) | $466.32 | $436.00 | 24,925 | $602.60 M |
| 07/31/2024 | $459.36 | $465.60 (1.36%) | $467.80 | $459.36 | 6,048 | $641.14 M |
| 07/30/2024 | $454.50 | $456.68 (0.48%) | $456.68 | $449.05 | 5,938 | $628.86 M |
| 07/29/2024 | $462.00 | $453.47 (-1.85%) | $462.00 | $453.47 | 9,800 | $624.44 M |
| 07/26/2024 | $474.00 | $465.70 (-1.75%) | $474.01 | $463.02 | 19,000 | $641.28 M |
| 07/25/2024 | $451.11 | $463.64 (2.78%) | $470.00 | $450.11 | 11,700 | $638.44 M |
| 07/24/2024 | $461.00 | $448.70 (-2.67%) | $463.00 | $447.03 | 13,700 | $617.87 M |
| 07/23/2024 | $446.00 | $465.80 (4.44%) | $470.72 | $445.51 | 22,600 | $641.42 M |
| 07/22/2024 | $432.40 | $448.00 (3.61%) | $448.06 | $428.98 | 18,806 | $616.91 M |
| 07/19/2024 | $432.50 | $428.20 (-0.99%) | $438.11 | $428.20 | 11,777 | $589.64 M |
| 07/18/2024 | $439.78 | $432.60 (-1.63%) | $446.00 | $430.00 | 29,271 | $595.70 M |
| 07/17/2024 | $448.01 | $441.15 (-1.53%) | $448.01 | $434.34 | 17,661 | $607.48 M |
| 07/16/2024 | $437.89 | $447.86 (2.28%) | $449.38 | $437.21 | 29,822 | $616.71 M |
| 07/15/2024 | $420.01 | $432.50 (2.97%) | $432.50 | $420.01 | 15,379 | $595.56 M |
| 07/12/2024 | $417.00 | $419.87 (0.69%) | $424.00 | $415.30 | 16,144 | $578.17 M |
| 07/11/2024 | $398.58 | $413.00 (3.62%) | $413.00 | $398.58 | 9,321 | $568.71 M |
| 07/10/2024 | $396.04 | $396.04 (0%) | $396.04 | $396.04 | 2,106 | $545.36 M |
| 07/09/2024 | $389.32 | $387.00 (-0.6%) | $390.31 | $387.00 | 3,628 | $532.91 M |
| 07/08/2024 | $404.77 | $403.92 (-0.21%) | $406.67 | $401.74 | 8,835 | $556.21 M |
| 07/05/2024 | $397.06 | $398.40 (0.34%) | $398.40 | $397.06 | 4,912 | $548.61 M |
| 07/03/2024 | $407.14 | $405.50 (-0.4%) | $407.14 | $404.50 | 2,350 | $558.38 M |
| 07/02/2024 | $405.50 | $409.48 (0.98%) | $411.00 | $405.22 | 12,209 | $563.86 M |
| 07/01/2024 | $393.11 | $403.00 (2.52%) | $403.15 | $393.11 | 12,260 | $554.94 M |