MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DJCO — Daily Journal Corp
NasdaqDaily Journal Corp
$656.44
+3.40(+0.52%)
- O
- 661.54
- H
- 666.51
- L
- 652.32
- V
- 32.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$656.44
Period Return+72.92%
Period High$692.50
Period Low$348.63
Avg Daily Volume94.4K
Total Trading Days365
DJCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $661.54 | $666.51 | $652.32 | $656.44 | +$3.40 | +0.52% | 32,026 | $658.91 | $652.32 $666.51 |
| Oct 1, 2026 | $649.80 | $661.45 | $631.97 | $653.04 | +$6.82 | +1.06% | 68,340 | $650.05 | $631.97 $661.45 |
| Sep 30, 2026 | $658.54 | $662.89 | $646.22 | $646.22 | $-11.12 | -1.69% | 48,283 | $653.49 | $646.22 $662.89 |
| Sep 29, 2026 | $659.08 | $672.28 | $653.76 | $657.34 | $-1.74 | -0.26% | 114,017 | $659.56 | $653.76 $672.28 |
| Sep 28, 2026 | $653.18 | $666.17 | $643.01 | $659.08 | +$2.22 | +0.34% | 48,356 | $659.29 | $643.01 $666.17 |
| Sep 25, 2026 | $652.90 | $658.91 | $642.46 | $656.86 | +$1.85 | +0.28% | 51,313 | $651.68 | $642.46 $658.91 |
| Sep 24, 2026 | $663.86 | $672.58 | $652.57 | $655.01 | $-4.39 | -0.67% | 38,275 | $659.24 | $652.57 $672.58 |
| Sep 23, 2026 | $658.40 | $666.83 | $650.21 | $659.40 | +$2.39 | +0.36% | 45,171 | $659.32 | $650.21 $666.83 |
| Sep 22, 2026 | $669.00 | $672.55 | $640.05 | $657.01 | $-11.24 | -1.68% | 69,055 | $657.25 | $640.05 $672.55 |
| Sep 21, 2026 | $651.25 | $673.07 | $641.33 | $668.25 | +$16.72 | +2.57% | 57,437 | $661.00 | $641.33 $673.07 |
| Sep 18, 2026 | $666.56 | $672.99 | $648.19 | $651.53 | $-14.87 | -2.23% | 106,914 | $653.97 | $648.19 $672.99 |
| Sep 17, 2026 | $671.01 | $677.68 | $661.24 | $666.40 | $-8.60 | -1.27% | 77,984 | $669.01 | $661.24 $677.68 |
| Sep 16, 2026 | $681.64 | $692.50 | $669.40 | $675.00 | $-12.66 | -1.84% | 86,958 | $678.58 | $669.40 $692.50 |
| Sep 15, 2026 | $674.78 | $688.35 | $661.01 | $687.66 | +$10.61 | +1.57% | 73,751 | $680.68 | $661.01 $688.35 |
| Sep 14, 2026 | $649.90 | $680.46 | $649.90 | $677.05 | +$15.15 | +2.29% | 77,174 | $669.19 | $649.90 $680.46 |
| Sep 11, 2026 | $650.51 | $666.32 | $643.35 | $661.90 | +$14.20 | +2.19% | 52,552 | $653.29 | $643.35 $666.32 |
| Sep 10, 2026 | $628.99 | $654.30 | $626.45 | $647.70 | +$10.70 | +1.68% | 60,375 | $645.37 | $626.45 $654.30 |
| Sep 9, 2026 | $631.78 | $644.23 | $628.52 | $637.00 | $-1.02 | -0.16% | 35,280 | $635.13 | $628.52 $644.23 |
| Sep 8, 2026 | $622.29 | $638.85 | $610.00 | $638.02 | +$10.15 | +1.62% | 58,970 | $626.75 | $610.00 $638.85 |
| Sep 4, 2026 | $616.03 | $628.05 | $605.00 | $627.87 | +$9.28 | +1.50% | 71,427 | $620.47 | $605.00 $628.05 |
| Sep 3, 2026 | $624.99 | $634.82 | $614.50 | $618.59 | +$1.05 | +0.17% | 71,363 | $624.10 | $614.50 $634.82 |
| Sep 2, 2026 | $612.31 | $625.19 | $594.83 | $617.54 | +$2.30 | +0.37% | 66,312 | $614.15 | $594.83 $625.19 |
| Sep 1, 2026 | $622.06 | $638.05 | $610.02 | $615.24 | $-7.70 | -1.24% | 68,057 | $624.51 | $610.02 $638.05 |
| Aug 31, 2026 | $619.89 | $634.25 | $608.44 | $622.94 | $-0.75 | -0.12% | 75,522 | $621.45 | $608.44 $634.25 |
| Aug 28, 2026 | $628.63 | $643.50 | $618.96 | $623.68 | $-7.17 | -1.14% | 58,271 | $628.42 | $618.96 $643.50 |
| Aug 27, 2026 | $627.14 | $651.66 | $613.12 | $630.85 | $-2.20 | -0.35% | 78,087 | $638.78 | $613.12 $651.66 |
| Aug 26, 2026 | $623.86 | $637.79 | $608.09 | $633.05 | +$14.33 | +2.32% | 58,952 | $627.47 | $608.09 $637.79 |
| Aug 25, 2026 | $609.15 | $618.77 | $595.30 | $618.72 | +$11.46 | +1.89% | 74,551 | $607.97 | $595.30 $618.77 |
| Aug 24, 2026 | $600.41 | $612.04 | $595.72 | $607.26 | +$7.43 | +1.24% | 39,792 | $602.50 | $595.72 $612.04 |
| Aug 21, 2026 | $617.85 | $621.50 | $591.05 | $599.83 | $-14.87 | -2.42% | 53,213 | $604.48 | $591.05 $621.50 |