5 DAY PERFORMANCE
-4.24%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
-29.31%
6 MONTH PERFORMANCE
-18.36%
YEAR-TO-DATE PERFORMANCE
-30.54%
1 YEAR PERFORMANCE
+9.10%
Daily Journal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $410.99 | $394.50 (-4.01%) | $410.99 | $393.21 | 7,312 | $543.17 M |
| 03/27/2025 | $396.69 | $409.90 (3.33%) | $410.40 | $396.69 | 10,941 | $564.37 M |
| 03/26/2025 | $396.51 | $398.10 (0.4%) | $399.53 | $396.41 | 5,500 | $548.12 M |
| 03/25/2025 | $409.31 | $407.10 (-0.54%) | $409.31 | $404.09 | 7,400 | $560.52 M |
| 03/24/2025 | $408.27 | $411.96 (0.9%) | $412.20 | $402.94 | 8,900 | $567.21 M |
| 03/21/2025 | $392.54 | $396.80 (1.09%) | $399.87 | $391.37 | 16,544 | $546.33 M |
| 03/20/2025 | $396.38 | $399.70 (0.84%) | $405.61 | $392.14 | 9,500 | $550.33 M |
| 03/19/2025 | $394.10 | $397.50 (0.86%) | $399.75 | $390.29 | 29,000 | $547.30 M |
| 03/18/2025 | $393.31 | $396.23 (0.74%) | $396.97 | $389.99 | 13,100 | $545.55 M |
| 03/17/2025 | $391.51 | $394.83 (0.85%) | $400.00 | $390.00 | 16,700 | $543.62 M |
| 03/14/2025 | $388.36 | $393.78 (1.4%) | $394.54 | $387.84 | 15,700 | $542.18 M |
| 03/13/2025 | $381.52 | $376.42 (-1.34%) | $381.55 | $373.84 | 9,912 | $518.27 M |
| 03/12/2025 | $381.84 | $382.60 (0.2%) | $392.41 | $378.00 | 16,935 | $526.78 M |
| 03/11/2025 | $390.52 | $382.54 (-2.04%) | $392.74 | $372.68 | 24,500 | $526.70 M |
| 03/10/2025 | $382.01 | $389.30 (1.91%) | $393.13 | $380.03 | 34,500 | $536.01 M |
| 03/07/2025 | $375.00 | $389.39 (3.84%) | $389.52 | $371.67 | 34,641 | $536.13 M |
| 03/06/2025 | $377.32 | $379.30 (0.52%) | $380.29 | $375.57 | 11,500 | $522.24 M |
| 03/05/2025 | $385.10 | $385.37 (0.07%) | $386.94 | $378.31 | 26,702 | $530.60 M |
| 03/04/2025 | $371.00 | $380.60 (2.59%) | $388.69 | $370.00 | 26,007 | $524.03 M |
| 03/03/2025 | $397.37 | $376.14 (-5.34%) | $399.72 | $371.00 | 33,400 | $517.89 M |
| 02/28/2025 | $383.00 | $393.27 (2.68%) | $395.45 | $383.00 | 13,545 | $541.47 M |
| 02/27/2025 | $392.98 | $383.63 (-2.38%) | $396.46 | $383.63 | 16,800 | $528.20 M |
| 02/26/2025 | $404.21 | $393.40 (-2.67%) | $405.53 | $392.19 | 14,400 | $541.65 M |
| 02/25/2025 | $400.57 | $400.49 (-0.02%) | $407.10 | $399.76 | 19,823 | $551.42 M |
| 02/24/2025 | $400.00 | $401.86 (0.47%) | $403.01 | $395.41 | 28,218 | $553.30 M |
| 02/21/2025 | $425.00 | $406.84 (-4.27%) | $430.00 | $405.84 | 14,200 | $560.16 M |
| 02/20/2025 | $432.08 | $418.59 (-3.12%) | $433.13 | $416.85 | 16,400 | $576.34 M |
| 02/19/2025 | $440.01 | $430.80 (-2.09%) | $443.00 | $413.14 | 31,200 | $593.15 M |
| 02/18/2025 | $431.64 | $443.60 (2.77%) | $443.72 | $431.64 | 24,700 | $610.77 M |
| 02/14/2025 | $426.92 | $433.53 (1.55%) | $444.83 | $420.12 | 38,100 | $596.91 M |
| 02/13/2025 | $398.01 | $426.92 (7.26%) | $428.53 | $394.99 | 20,606 | $587.81 M |
| 02/12/2025 | $386.50 | $396.68 (2.63%) | $396.68 | $386.50 | 18,500 | $546.17 M |
| 02/11/2025 | $392.90 | $394.37 (0.37%) | $400.23 | $392.51 | 17,940 | $542.99 M |
| 02/10/2025 | $406.88 | $399.48 (-1.82%) | $410.09 | $399.48 | 17,400 | $550.02 M |
| 02/07/2025 | $415.76 | $404.90 (-2.61%) | $424.90 | $400.89 | 30,083 | $557.49 M |
| 02/06/2025 | $408.99 | $414.68 (1.39%) | $416.50 | $407.00 | 29,200 | $570.95 M |
| 02/05/2025 | $413.70 | $406.48 (-1.75%) | $415.60 | $405.66 | 16,806 | $559.66 M |
| 02/04/2025 | $395.01 | $408.90 (3.52%) | $410.76 | $395.01 | 27,508 | $562.99 M |
| 02/03/2025 | $397.74 | $392.01 (-1.44%) | $402.57 | $381.00 | 27,833 | $539.74 M |
| 01/31/2025 | $425.83 | $410.10 (-3.69%) | $426.03 | $407.01 | 17,700 | $564.65 M |
| 01/30/2025 | $437.19 | $423.09 (-3.23%) | $437.19 | $423.09 | 16,547 | $582.53 M |
| 01/29/2025 | $431.83 | $429.47 (-0.55%) | $440.56 | $428.15 | 43,700 | $591.32 M |
| 01/28/2025 | $433.62 | $432.53 (-0.25%) | $438.73 | $424.83 | 23,930 | $595.53 M |
| 01/27/2025 | $444.77 | $430.56 (-3.19%) | $446.38 | $423.98 | 22,800 | $592.82 M |
| 01/24/2025 | $466.21 | $452.80 (-2.88%) | $466.21 | $450.86 | 14,900 | $623.44 M |
| 01/23/2025 | $477.37 | $474.50 (-0.6%) | $482.00 | $468.29 | 65,716 | $653.32 M |
| 01/22/2025 | $492.16 | $483.14 (-1.83%) | $498.25 | $478.07 | 17,000 | $665.21 M |
| 01/21/2025 | $498.93 | $496.32 (-0.52%) | $502.31 | $491.94 | 20,337 | $683.36 M |
| 01/17/2025 | $514.68 | $497.74 (-3.29%) | $514.68 | $497.10 | 15,323 | $685.31 M |
| 01/16/2025 | $530.00 | $507.70 (-4.21%) | $530.00 | $507.37 | 21,300 | $699.03 M |
| 01/15/2025 | $527.88 | $528.90 (0.19%) | $536.00 | $525.00 | 26,905 | $728.22 M |
| 01/14/2025 | $521.99 | $518.30 (-0.71%) | $528.30 | $512.80 | 49,200 | $713.62 M |
| 01/13/2025 | $507.01 | $517.89 (2.15%) | $519.00 | $489.49 | 40,500 | $713.06 M |
| 01/10/2025 | $544.32 | $518.61 (-4.72%) | $545.28 | $518.61 | 22,547 | $714.05 M |
| 01/08/2025 | $561.51 | $557.37 (-0.74%) | $574.00 | $553.80 | 71,000 | $767.42 M |
| 01/07/2025 | $584.31 | $569.08 (-2.61%) | $596.60 | $562.10 | 66,300 | $783.54 M |
| 01/06/2025 | $585.00 | $580.69 (-0.74%) | $585.00 | $566.01 | 80,542 | $799.52 M |
| 01/03/2025 | $562.01 | $577.61 (2.78%) | $578.14 | $560.05 | 47,009 | $795.28 M |
| 01/02/2025 | $576.26 | $557.40 (-3.27%) | $581.08 | $548.05 | 35,000 | $767.46 M |
| 12/31/2024 | $558.00 | $567.99 (1.79%) | $567.99 | $555.61 | 4,400 | $782.04 M |
| 12/30/2024 | $556.25 | $556.05 (-0.04%) | $569.30 | $538.36 | 66,446 | $765.60 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.
