Delta Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.81	30.81	30.81	30.81	30.81	7.11%	2,788,600
Jan 8, 2026	28.77	28.77	28.77	28.77	28.77	2.68%	167,600
Jan 7, 2026	28.02	28.02	28.02	28.02	28.02	14.40%	270,600
Jan 6, 2026	24.49	24.49	24.49	24.49	24.49	11.78%	136,900
Jan 5, 2026	21.91	21.91	21.91	21.91	21.91	5.85%	165,200
Jan 2, 2026	20.70	20.70	20.70	20.70	20.70	-0.01%	500,100
Dec 31, 2025	20.70	20.70	20.70	20.70	20.70	0.46%	1,953,900
Dec 30, 2025	20.61	20.61	20.61	20.61	20.61	3.84%	1,081,000
Dec 29, 2025	19.85	19.85	19.85	19.85	19.84	0.99%	12,500
Dec 24, 2025	19.65	19.65	19.65	19.65	19.65	0.08%	58,880
Dec 23, 2025	19.64	19.64	19.64	19.64	19.63	1.14%	406,700
Dec 19, 2025	19.41	19.41	19.41	19.41	19.41	1.80%	10,300
Dec 18, 2025	19.07	19.07	19.07	19.07	19.07	0.02%	261,300
Dec 17, 2025	19.07	19.07	19.07	19.07	19.07	0.04%	86,000
Dec 16, 2025	19.06	19.06	19.06	19.06	19.06	-0.03%	78,900
Dec 15, 2025	19.07	19.07	19.07	19.07	19.07	0.05%	1,611,200
Dec 12, 2025	19.06	19.06	19.06	19.06	19.06	-1.51%	2,686,900
Dec 11, 2025	19.35	19.35	19.35	19.35	19.35	1.77%	120,000
Dec 10, 2025	19.01	19.01	19.01	19.01	19.01	1.13%	29,500
Dec 9, 2025	18.80	18.80	18.80	18.80	18.80	4.24%	23,900
Dec 8, 2025	18.03	18.03	18.03	18.03	18.03	1.16%	19,700
Dec 5, 2025	17.83	17.83	17.83	17.83	17.83	-0.20%	238,800
Dec 4, 2025	17.86	17.86	17.86	17.86	17.86	1.46%	79,700
Dec 3, 2025	17.61	17.61	17.61	17.61	17.61	0.02%	1,931,900
Dec 2, 2025	17.60	17.60	17.60	17.60	17.60	0.15%	57,300
Dec 1, 2025	17.58	17.58	17.58	17.58	17.57	0.10%	112,500
Nov 28, 2025	17.56	17.56	17.56	17.56	17.56	9.53%	40,600
Nov 27, 2025	16.03	16.03	16.03	16.03	16.03	1.53%	38,000
Nov 26, 2025	15.79	15.79	15.79	15.79	15.79	0.62%	26,600
Nov 25, 2025	15.69	15.69	15.69	15.69	15.69	0.60%	9,800
Nov 24, 2025	15.60	15.60	15.60	15.60	15.60	-	2,351,600
Nov 21, 2025	15.60	15.60	15.60	15.60	15.60	-0.02%	2,016,900
Nov 20, 2025	15.60	15.60	15.60	15.60	15.60	-0.11%	74,000
Nov 19, 2025	15.62	15.62	15.62	15.62	15.62	0.10%	756,000
Nov 18, 2025	15.60	15.60	15.60	15.60	15.60	0.02%	421,500
Nov 17, 2025	15.60	15.60	15.60	15.60	15.60	0.06%	456,400
Nov 14, 2025	15.59	15.59	15.59	15.59	15.59	-0.07%	3,887,400
Nov 13, 2025	15.60	15.60	15.60	15.60	15.60	0.28%	427,400
Nov 12, 2025	15.56	15.56	15.56	15.56	15.56	-0.06%	4,090,800
Nov 11, 2025	15.57	15.57	15.57	15.57	15.57	-0.19%	310,700
Nov 10, 2025	15.60	15.60	15.60	15.60	15.60	0.64%	1,000
Nov 7, 2025	15.50	15.50	15.50	15.50	15.50	0.28%	3,885,500
Nov 6, 2025	15.46	15.46	15.46	15.46	15.46	-0.28%	107,100
Nov 5, 2025	15.50	15.50	15.50	15.50	15.50	0.32%	245,300
Nov 4, 2025	15.45	15.45	15.45	15.45	15.45	-0.87%	273,800
Nov 3, 2025	15.59	15.59	15.59	15.59	15.59	0.19%	173,300
Oct 31, 2025	15.56	15.56	15.56	15.56	15.56	0.15%	77,500
Oct 30, 2025	15.53	15.53	15.53	15.54	15.53	0.23%	2,500
Oct 29, 2025	15.50	15.50	15.50	15.50	15.50	2.38%	250,000
Oct 28, 2025	15.14	15.14	15.14	15.14	15.14	1.40%	62,900