DALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.20	30.20	29.65	29.65	29.65	-4.04%	3,364
Jun 4, 2026	30.64	30.90	30.64	30.90	30.90	-0.22%	15,484
Jun 3, 2026	30.85	30.96	30.85	30.96	30.96	-0.79%	2,306
Jun 2, 2026	31.07	31.21	31.07	31.21	31.21	-0.26%	3,402
Jun 1, 2026	30.94	31.29	30.94	31.29	31.29	0.44%	464
May 29, 2026	31.06	31.15	31.06	31.15	31.15	0.15%	337
May 28, 2026	31.07	31.10	31.01	31.10	31.10	0.25%	385
May 27, 2026	30.91	31.11	30.86	31.03	31.03	-0.88%	4,928
May 26, 2026	31.08	31.30	31.08	31.30	31.30	2.69%	3,059
May 22, 2026	30.68	30.68	30.35	30.48	30.48	0.10%	9,002
May 21, 2026	30.12	30.49	30.08	30.45	30.45	0.64%	4,413
May 20, 2026	29.79	30.31	29.75	30.26	30.26	1.42%	1,555
May 19, 2026	29.67	29.95	29.67	29.83	29.83	-1.49%	1,257
May 18, 2026	30.11	30.28	30.08	30.28	30.28	0.19%	2,859
May 15, 2026	30.14	30.23	30.14	30.23	30.23	-2.91%	1,607
May 14, 2026	31.00	31.15	30.97	31.13	31.13	-0.82%	3,430
May 13, 2026	30.72	31.39	30.72	31.39	31.39	1.39%	578
May 12, 2026	30.77	30.96	30.70	30.96	30.96	-1.40%	8,800
May 11, 2026	31.26	31.46	31.25	31.40	31.40	0.50%	4,215
May 8, 2026	31.12	31.31	31.08	31.25	31.25	1.52%	2,364
May 7, 2026	31.04	31.26	30.66	30.78	30.78	-1.75%	1,702
May 6, 2026	31.16	31.33	31.00	31.33	31.32	2.16%	4,782
May 5, 2026	30.55	30.66	30.49	30.66	30.66	1.87%	4,240
May 4, 2026	30.22	30.36	30.10	30.10	30.10	-0.97%	1,365
May 1, 2026	30.46	30.62	30.30	30.39	30.39	-0.03%	2,273
Apr 30, 2026	30.08	30.41	30.08	30.40	30.40	2.43%	12,298
Apr 29, 2026	29.86	29.86	29.68	29.68	29.68	-0.50%	20,082
Apr 28, 2026	29.68	29.90	29.68	29.83	29.83	-0.34%	2,560
Apr 27, 2026	29.92	29.95	29.81	29.93	29.93	-0.24%	24,147
Apr 24, 2026	29.86	30.02	29.81	30.01	30.00	0.73%	30,441
Apr 23, 2026	29.88	29.88	29.79	29.79	29.79	-1.17%	2,001
Apr 22, 2026	30.00	30.14	29.97	30.14	30.14	1.47%	3,156
Apr 21, 2026	30.16	30.16	29.71	29.71	29.70	-1.57%	2,815
Apr 20, 2026	29.99	30.21	29.99	30.18	30.18	-0.46%	4,093
Apr 17, 2026	30.28	30.66	30.28	30.32	30.32	1.35%	668
Apr 16, 2026	29.86	29.92	29.82	29.92	29.92	-0.01%	10,308
Apr 15, 2026	29.97	29.98	29.82	29.92	29.92	-0.36%	2,282
Apr 14, 2026	29.90	30.12	29.88	30.03	30.03	0.79%	3,201
Apr 13, 2026	29.66	29.79	29.41	29.79	29.79	0.57%	20,681
Apr 10, 2026	29.67	29.67	29.51	29.63	29.62	0.27%	13,183
Apr 9, 2026	29.16	29.64	29.16	29.55	29.55	0.84%	16,239
Apr 8, 2026	29.40	29.56	29.18	29.30	29.30	4.01%	20,811
Apr 7, 2026	28.00	28.17	28.00	28.17	28.17	-0.19%	1,021
Apr 6, 2026	28.13	28.41	28.09	28.22	28.22	0.66%	18,170
Apr 2, 2026	27.45	28.17	27.45	28.04	28.04	-0.63%	9,304
Apr 1, 2026	27.99	28.44	27.99	28.22	28.21	1.41%	21,242
Mar 31, 2026	27.35	27.82	27.22	27.82	27.82	2.72%	4,001
Mar 30, 2026	27.19	27.24	26.99	27.09	27.09	0.34%	1,482
Mar 27, 2026	27.11	27.24	27.00	27.00	27.00	-0.70%	10,388
Mar 26, 2026	27.35	27.60	27.19	27.19	27.19	-2.51%	5,160