DallasNews Corporation (DALN)
NASDAQ: DALN · Real-Time Price · USD
4.300
+0.130 (3.12%)
At close: Jun 27, 2025, 4:00 PM
4.750
+0.450 (10.47%)
After-hours: Jun 27, 2025, 4:45 PM EDT

DallasNews Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20254.284.604.274.304.303.12%31,856
Jun 26, 20254.254.404.024.174.170.72%62,048
Jun 25, 20254.374.424.144.144.14-2.13%6,825
Jun 24, 20254.114.964.024.234.232.92%192,273
Jun 23, 20254.214.454.114.114.11-0.96%15,843
Jun 20, 20254.104.374.104.154.152.22%12,941
Jun 18, 20254.374.374.064.064.06-2.64%11,792
Jun 17, 20254.204.454.164.174.170.48%16,980
Jun 16, 20254.004.304.004.154.152.98%7,389
Jun 13, 20253.884.353.884.034.03-4.05%10,566
Jun 12, 20254.184.203.824.204.20-0.47%4,147
Jun 11, 20254.104.454.004.224.222.43%25,940
Jun 10, 20254.254.454.124.124.12-1.20%12,524
Jun 9, 20254.154.184.144.174.17-0.76%4,059
Jun 6, 20254.194.304.184.204.20-0.90%8,239
Jun 5, 20254.324.404.244.244.24-0.70%11,571
Jun 4, 20254.324.394.194.274.270.23%11,545
Jun 3, 20254.394.464.264.264.26-1.39%7,001
Jun 2, 20254.364.414.204.324.320.23%14,536
May 30, 20254.354.394.194.314.31-0.35%12,513
May 29, 20254.424.494.284.334.33-0.35%13,596
May 28, 20254.354.644.284.344.342.12%40,499
May 27, 20254.304.384.234.254.250.35%61,723
May 23, 20254.384.384.154.244.240.83%9,090
May 22, 20254.214.404.204.204.20-1.41%9,845
May 21, 20254.504.504.254.264.26-2.96%7,681
May 20, 20254.634.634.304.394.39-1.90%10,275
May 19, 20254.354.554.354.484.481.47%6,224
May 16, 20254.284.614.154.414.414.03%18,237
May 15, 20254.204.334.104.244.241.53%23,850
May 14, 20254.254.364.084.184.18-1.63%17,708
May 13, 20254.394.484.034.244.24-2.23%36,780
May 12, 20254.504.654.294.344.34-0.44%20,527
May 9, 20254.434.494.364.364.36-1.36%2,827
May 8, 20254.544.624.424.424.42-2.64%21,374
May 7, 20254.504.554.414.544.543.89%7,661
May 6, 20254.254.544.254.374.37-2.46%7,792
May 5, 20254.504.504.304.484.480.90%14,503
May 2, 20254.554.734.364.444.44-3.69%19,392
May 1, 20254.704.704.554.614.61-5.92%25,564
Apr 30, 20255.365.364.904.904.90-5.41%41,248
Apr 29, 20255.105.755.045.185.18-2.81%112,785
Apr 28, 20255.135.434.835.335.332.90%34,990
Apr 25, 20254.845.254.765.185.187.02%56,798
Apr 24, 20254.534.894.534.844.844.31%12,500
Apr 23, 20254.634.654.464.644.640.43%6,063
Apr 22, 20254.624.744.544.624.624.05%14,431
Apr 21, 20254.584.604.224.444.44-3.27%21,016
Apr 17, 20254.504.604.234.594.590.88%16,324
Apr 16, 20254.094.554.074.554.558.85%18,125