DLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	96.66	96.69	95.63	95.75	95.75	-1.19%	141,613
Jun 4, 2026	96.42	96.94	96.40	96.90	96.90	0.76%	101,375
Jun 3, 2026	96.41	96.53	96.11	96.17	96.17	-0.51%	92,415
Jun 2, 2026	95.97	96.71	95.97	96.66	96.66	0.68%	128,463
Jun 1, 2026	95.80	96.14	95.80	96.01	96.01	-0.18%	129,175
May 29, 2026	96.23	96.24	96.04	96.18	96.18	0.16%	86,818
May 28, 2026	95.95	96.22	95.81	96.03	96.03	0.16%	125,500
May 27, 2026	96.10	96.15	95.82	95.88	95.88	-0.18%	130,933
May 26, 2026	96.39	96.51	95.96	96.05	96.05	-0.09%	119,615
May 22, 2026	96.12	96.43	96.07	96.27	96.14	0.69%	69,107
May 21, 2026	95.09	95.69	94.94	95.61	95.48	0.23%	153,907
May 20, 2026	95.11	95.57	94.87	95.39	95.26	0.47%	98,832
May 19, 2026	94.77	95.30	94.54	94.94	94.81	-0.17%	148,546
May 18, 2026	94.88	95.11	94.61	95.10	94.97	0.43%	117,212
May 15, 2026	95.32	95.32	94.67	94.69	94.56	-0.89%	139,881
May 14, 2026	95.08	95.72	95.08	95.54	95.41	0.77%	187,197
May 13, 2026	94.48	94.93	94.30	94.81	94.68	0.17%	116,811
May 12, 2026	94.37	94.75	93.86	94.65	94.52	0.39%	134,240
May 11, 2026	94.10	94.48	94.10	94.28	94.15	0.28%	114,563
May 8, 2026	94.27	94.40	93.98	94.02	93.89	0.06%	117,728
May 7, 2026	94.59	94.59	93.89	93.96	93.83	-0.80%	108,828
May 6, 2026	94.40	94.86	94.40	94.72	94.59	0.71%	73,581
May 5, 2026	93.81	94.31	93.73	94.06	93.93	0.53%	247,094
May 4, 2026	93.76	94.10	93.36	93.56	93.43	-0.51%	128,964
May 1, 2026	94.59	94.71	94.04	94.04	93.91	-0.36%	160,574
Apr 30, 2026	93.23	94.49	93.21	94.38	94.25	1.31%	732,914
Apr 29, 2026	93.14	93.20	92.83	93.16	93.03	0.03%	125,025
Apr 28, 2026	93.43	93.43	93.04	93.13	93.00	0.04%	173,410
Apr 27, 2026	93.07	93.52	93.07	93.09	92.96	-0.16%	180,053
Apr 24, 2026	93.65	93.65	93.25	93.36	93.11	-0.33%	94,803
Apr 23, 2026	93.37	93.88	93.06	93.67	93.42	0.40%	175,184
Apr 22, 2026	93.38	93.52	93.12	93.30	93.05	0.34%	106,190
Apr 21, 2026	93.73	93.87	92.91	92.98	92.74	-0.64%	164,487
Apr 20, 2026	93.68	93.86	93.46	93.58	93.33	-0.13%	166,252
Apr 17, 2026	92.98	93.88	92.98	93.70	93.45	0.94%	113,567
Apr 16, 2026	92.52	92.88	92.52	92.83	92.59	0.31%	156,528
Apr 15, 2026	92.52	92.64	92.20	92.54	92.30	0.10%	113,416
Apr 14, 2026	91.92	92.49	91.75	92.45	92.21	0.48%	267,131
Apr 13, 2026	91.28	92.06	91.15	92.01	91.77	0.54%	164,932
Apr 10, 2026	92.03	92.07	91.43	91.52	91.28	-0.56%	91,735
Apr 9, 2026	91.38	92.24	91.35	92.04	91.80	0.46%	202,902
Apr 8, 2026	91.01	91.62	90.93	91.62	91.38	1.96%	238,297
Apr 7, 2026	89.72	89.90	89.36	89.86	89.62	-0.08%	180,739
Apr 6, 2026	89.44	89.93	89.44	89.93	89.69	0.39%	221,505
Apr 2, 2026	88.85	89.74	88.63	89.58	89.34	0.17%	431,955
Apr 1, 2026	89.49	89.67	89.26	89.43	89.19	0.11%	191,186
Mar 31, 2026	88.46	89.38	88.17	89.33	89.09	1.95%	171,973
Mar 30, 2026	88.46	88.49	87.36	87.62	87.39	-0.05%	226,353
Mar 27, 2026	88.34	88.56	87.50	87.66	87.43	-0.99%	223,527
Mar 26, 2026	88.90	89.34	88.51	88.54	88.31	-0.88%	363,219