DLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	80.43	80.86	80.02	80.79	80.79	0.67%	255,049
Jun 20, 2025	80.43	80.62	80.10	80.25	80.25	0.10%	168,778
Jun 18, 2025	80.23	80.56	80.09	80.17	80.17	0.04%	127,563
Jun 17, 2025	80.40	80.60	80.08	80.14	80.14	-0.72%	138,680
Jun 16, 2025	80.68	81.10	80.55	80.72	80.72	0.40%	112,454
Jun 13, 2025	80.68	80.94	80.22	80.40	80.40	-0.86%	323,584
Jun 12, 2025	80.65	81.10	80.43	81.10	81.10	0.52%	164,221
Jun 11, 2025	80.90	80.90	80.45	80.68	80.68	-0.17%	196,431
Jun 10, 2025	80.40	80.90	80.40	80.82	80.82	0.53%	145,742
Jun 9, 2025	80.56	80.68	80.23	80.39	80.39	-0.09%	188,872
Jun 6, 2025	80.30	80.59	80.17	80.46	80.46	1.00%	153,834
Jun 5, 2025	80.06	80.06	79.52	79.66	79.66	-0.18%	175,614
Jun 4, 2025	80.24	80.30	79.80	79.80	79.80	-0.42%	136,034
Jun 3, 2025	79.65	80.20	79.53	80.14	80.14	0.36%	165,528
Jun 2, 2025	79.37	79.85	78.90	79.85	79.85	0.34%	162,418
May 30, 2025	79.23	79.77	78.93	79.58	79.58	0.21%	191,601
May 29, 2025	79.38	79.44	78.75	79.41	79.41	0.54%	162,075
May 28, 2025	79.63	79.67	78.93	78.98	78.98	-0.72%	184,499
May 27, 2025	79.00	79.58	78.82	79.55	79.55	1.40%	131,590
May 23, 2025	77.96	78.66	77.95	78.45	78.36	-0.14%	322,266
May 22, 2025	78.69	79.01	78.29	78.56	78.47	-0.24%	370,242
May 21, 2025	79.66	79.76	78.74	78.75	78.66	-1.66%	379,493
May 20, 2025	80.01	80.28	79.83	80.08	79.99	-0.22%	238,984
May 19, 2025	79.62	80.32	79.62	80.26	80.17	0.16%	184,651
May 16, 2025	79.59	80.13	79.45	80.13	80.04	0.77%	132,673
May 15, 2025	78.46	79.57	78.46	79.52	79.43	1.35%	265,013
May 14, 2025	78.71	78.72	78.30	78.46	78.37	-0.37%	151,841
May 13, 2025	78.93	79.13	78.75	78.75	78.66	-0.32%	269,112
May 12, 2025	78.97	79.02	78.52	79.00	78.91	2.03%	223,021
May 9, 2025	77.72	77.84	77.35	77.43	77.34	-0.23%	259,394
May 8, 2025	77.74	78.30	77.40	77.61	77.52	0.27%	132,769
May 7, 2025	77.23	77.72	77.04	77.40	77.31	0.40%	114,292
May 6, 2025	77.12	77.57	76.90	77.09	77.00	-0.64%	148,938
May 5, 2025	77.58	77.93	77.34	77.59	77.50	-0.42%	174,296
May 2, 2025	77.74	78.06	77.47	77.92	77.83	1.38%	135,960
May 1, 2025	77.02	77.48	76.85	76.86	76.77	-0.08%	360,566
Apr 30, 2025	76.31	77.11	75.42	76.92	76.83	0.30%	91,725
Apr 29, 2025	76.05	76.92	76.02	76.69	76.60	0.55%	131,316
Apr 28, 2025	76.15	76.44	75.70	76.27	76.18	0.30%	165,162
Apr 25, 2025	75.96	76.08	75.38	76.04	75.95	-0.22%	194,393
Apr 24, 2025	75.37	76.31	75.10	76.21	75.98	1.06%	121,175
Apr 23, 2025	75.95	76.51	75.11	75.41	75.18	0.67%	174,737
Apr 22, 2025	73.95	75.06	73.95	74.91	74.68	2.20%	111,212
Apr 21, 2025	74.16	74.16	72.53	73.30	73.08	-1.91%	200,060
Apr 17, 2025	74.31	75.39	74.31	74.73	74.50	0.77%	150,611
Apr 16, 2025	74.98	75.34	73.72	74.16	73.94	-1.51%	236,119
Apr 15, 2025	75.62	75.96	75.24	75.30	75.07	-0.20%	254,328
Apr 14, 2025	75.46	75.88	74.93	75.45	75.22	1.17%	563,083
Apr 11, 2025	73.21	74.92	72.85	74.58	74.35	1.69%	752,192
Apr 10, 2025	74.25	74.39	71.59	73.34	73.12	-2.67%	455,066