DallasNews Corporation (DALN)
NASDAQ: DALN · Real-Time Price · USD
13.72
-0.09 (-0.62%)
At close: Jul 18, 2025, 4:00 PM
13.63
-0.08 (-0.62%)
After-hours: Jul 18, 2025, 6:19 PM EDT
DallasNews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 13.71 | 13.75 | 13.67 | 13.72 | 13.72 | -0.62% | 10,348 |
| Jul 17, 2025 | 13.65 | 13.80 | 13.63 | 13.80 | 13.80 | 1.10% | 142,825 |
| Jul 16, 2025 | 13.67 | 13.72 | 13.65 | 13.65 | 13.65 | -0.15% | 448,257 |
| Jul 15, 2025 | 13.64 | 13.75 | 13.63 | 13.67 | 13.67 | 0.07% | 258,568 |
| Jul 14, 2025 | 13.58 | 13.70 | 13.58 | 13.66 | 13.66 | 0.22% | 198,096 |
| Jul 11, 2025 | 13.55 | 13.63 | 13.54 | 13.63 | 13.63 | 0.52% | 377,352 |
| Jul 10, 2025 | 13.50 | 13.58 | 13.50 | 13.56 | 13.56 | 208.88% | 4,517,349 |
| Jul 9, 2025 | 4.51 | 4.53 | 4.16 | 4.39 | 4.39 | -2.66% | 26,475 |
| Jul 8, 2025 | 4.65 | 4.69 | 4.40 | 4.51 | 4.51 | -1.53% | 19,400 |
| Jul 7, 2025 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 3.62% | 12,797 |
| Jul 3, 2025 | 4.42 | 4.69 | 4.35 | 4.42 | 4.42 | - | 9,701 |
| Jul 2, 2025 | 4.62 | 4.70 | 4.40 | 4.42 | 4.42 | -3.49% | 17,551 |
| Jul 1, 2025 | 4.27 | 4.73 | 4.11 | 4.58 | 4.58 | 6.51% | 298,567 |
| Jun 30, 2025 | 4.48 | 4.55 | 4.30 | 4.30 | 4.30 | - | 16,234 |
| Jun 27, 2025 | 4.28 | 4.60 | 4.27 | 4.30 | 4.30 | 3.12% | 31,856 |
| Jun 26, 2025 | 4.25 | 4.40 | 4.02 | 4.17 | 4.17 | 0.72% | 62,048 |
| Jun 25, 2025 | 4.37 | 4.42 | 4.14 | 4.14 | 4.14 | -2.13% | 6,825 |
| Jun 24, 2025 | 4.11 | 4.96 | 4.02 | 4.23 | 4.23 | 2.92% | 192,273 |
| Jun 23, 2025 | 4.21 | 4.45 | 4.11 | 4.11 | 4.11 | -0.96% | 15,843 |
| Jun 20, 2025 | 4.10 | 4.37 | 4.10 | 4.15 | 4.15 | 2.22% | 12,941 |
| Jun 18, 2025 | 4.37 | 4.37 | 4.06 | 4.06 | 4.06 | -2.64% | 11,792 |
| Jun 17, 2025 | 4.20 | 4.45 | 4.16 | 4.17 | 4.17 | 0.48% | 16,980 |
| Jun 16, 2025 | 4.00 | 4.30 | 4.00 | 4.15 | 4.15 | 2.98% | 7,389 |
| Jun 13, 2025 | 3.88 | 4.35 | 3.88 | 4.03 | 4.03 | -4.05% | 10,566 |
| Jun 12, 2025 | 4.18 | 4.20 | 3.82 | 4.20 | 4.20 | -0.47% | 4,147 |
| Jun 11, 2025 | 4.10 | 4.45 | 4.00 | 4.22 | 4.22 | 2.43% | 25,940 |
| Jun 10, 2025 | 4.25 | 4.45 | 4.12 | 4.12 | 4.12 | -1.20% | 12,524 |
| Jun 9, 2025 | 4.15 | 4.18 | 4.14 | 4.17 | 4.17 | -0.76% | 4,059 |
| Jun 6, 2025 | 4.19 | 4.30 | 4.18 | 4.20 | 4.20 | -0.90% | 8,239 |
| Jun 5, 2025 | 4.32 | 4.40 | 4.24 | 4.24 | 4.24 | -0.70% | 11,571 |
| Jun 4, 2025 | 4.32 | 4.39 | 4.19 | 4.27 | 4.27 | 0.23% | 11,545 |
| Jun 3, 2025 | 4.39 | 4.46 | 4.26 | 4.26 | 4.26 | -1.39% | 7,001 |
| Jun 2, 2025 | 4.36 | 4.41 | 4.20 | 4.32 | 4.32 | 0.23% | 14,536 |
| May 30, 2025 | 4.35 | 4.39 | 4.19 | 4.31 | 4.31 | -0.35% | 12,513 |
| May 29, 2025 | 4.42 | 4.49 | 4.28 | 4.33 | 4.33 | -0.35% | 13,596 |
| May 28, 2025 | 4.35 | 4.64 | 4.28 | 4.34 | 4.34 | 2.12% | 40,499 |
| May 27, 2025 | 4.30 | 4.38 | 4.23 | 4.25 | 4.25 | 0.35% | 61,723 |
| May 23, 2025 | 4.38 | 4.38 | 4.15 | 4.24 | 4.24 | 0.83% | 9,090 |
| May 22, 2025 | 4.21 | 4.40 | 4.20 | 4.20 | 4.20 | -1.41% | 9,845 |
| May 21, 2025 | 4.50 | 4.50 | 4.25 | 4.26 | 4.26 | -2.96% | 7,681 |
| May 20, 2025 | 4.63 | 4.63 | 4.30 | 4.39 | 4.39 | -1.90% | 10,275 |
| May 19, 2025 | 4.35 | 4.55 | 4.35 | 4.48 | 4.48 | 1.47% | 6,224 |
| May 16, 2025 | 4.28 | 4.61 | 4.15 | 4.41 | 4.41 | 4.03% | 18,237 |
| May 15, 2025 | 4.20 | 4.33 | 4.10 | 4.24 | 4.24 | 1.53% | 23,850 |
| May 14, 2025 | 4.25 | 4.36 | 4.08 | 4.18 | 4.18 | -1.63% | 17,708 |
| May 13, 2025 | 4.39 | 4.48 | 4.03 | 4.24 | 4.24 | -2.23% | 36,780 |
| May 12, 2025 | 4.50 | 4.65 | 4.29 | 4.34 | 4.34 | -0.44% | 20,527 |
| May 9, 2025 | 4.43 | 4.49 | 4.36 | 4.36 | 4.36 | -1.36% | 2,827 |
| May 8, 2025 | 4.54 | 4.62 | 4.42 | 4.42 | 4.42 | -2.64% | 21,374 |
| May 7, 2025 | 4.50 | 4.55 | 4.41 | 4.54 | 4.54 | 3.89% | 7,661 |