DallasNews Corporation (DALN)
NASDAQ: DALN
· Real-Time Price · USD
14.87
-0.04 (-0.23%)
At close: Aug 19, 2025, 3:59 PM
14.94
0.46%
Pre-market: Aug 20, 2025, 07:22 AM EDT
DALN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 15.08 | 15.24 | 14.83 | 14.91 | 14.91 | 0.00% | 417,669 |
| Aug 18, 2025 | 14.95 | 14.96 | 14.89 | 14.91 | 14.91 | -0.13% | 27,135 |
| Aug 15, 2025 | 14.99 | 15.05 | 14.93 | 14.93 | 14.93 | -0.13% | 42,040 |
| Aug 14, 2025 | 14.93 | 15.11 | 14.91 | 14.95 | 14.95 | 0.00% | 136,620 |
| Aug 13, 2025 | 15.21 | 15.21 | 14.93 | 14.95 | 14.95 | -1.19% | 104,328 |
| Aug 12, 2025 | 15.15 | 15.30 | 15.01 | 15.13 | 15.13 | 0.73% | 78,712 |
| Aug 11, 2025 | 15.00 | 15.31 | 14.88 | 15.02 | 15.02 | 1.49% | 220,590 |
| Aug 8, 2025 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | -0.47% | 44,728 |
| Aug 7, 2025 | 14.94 | 14.97 | 14.80 | 14.87 | 14.87 | 0.41% | 8,017 |
| Aug 6, 2025 | 14.93 | 15.03 | 14.75 | 14.81 | 14.81 | -0.87% | 173,030 |
| Aug 5, 2025 | 14.92 | 15.00 | 14.89 | 14.94 | 14.94 | 0.00% | 16,438 |
| Aug 4, 2025 | 14.98 | 15.10 | 14.87 | 14.94 | 14.94 | 0.54% | 35,100 |
| Aug 1, 2025 | 14.81 | 14.96 | 14.80 | 14.86 | 14.86 | 0.27% | 51,100 |
| Jul 31, 2025 | 14.80 | 14.89 | 14.79 | 14.82 | 14.82 | 0.14% | 62,900 |
| Jul 30, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.07% | 15,800 |
| Jul 29, 2025 | 14.80 | 15.00 | 14.75 | 14.81 | 14.81 | 0.00% | 154,035 |
| Jul 28, 2025 | 14.80 | 14.92 | 14.80 | 14.81 | 14.81 | 0.82% | 89,800 |
| Jul 25, 2025 | 14.86 | 14.87 | 14.53 | 14.69 | 14.69 | -1.08% | 59,119 |
| Jul 24, 2025 | 15.54 | 15.54 | 14.83 | 14.85 | 14.85 | -7.53% | 241,007 |
| Jul 23, 2025 | 16.00 | 16.10 | 15.95 | 16.06 | 16.06 | 17.48% | 720,400 |