DallasNews Corporation (DALN)
NASDAQ: DALN · Real-Time Price · USD
4.700
-0.280 (-5.62%)
At close: Mar 28, 2025, 4:00 PM
4.565
-0.135 (-2.87%)
After-hours: Mar 28, 2025, 7:55 PM EDT
DallasNews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.93 | 4.93 | 4.69 | 4.70 | 4.70 | -5.62% | 14,423 |
| Mar 27, 2025 | 5.19 | 5.20 | 4.90 | 4.98 | 4.98 | -6.04% | 92,747 |
| Mar 26, 2025 | 5.24 | 5.35 | 5.15 | 5.30 | 5.30 | -0.93% | 27,195 |
| Mar 25, 2025 | 5.45 | 5.45 | 5.20 | 5.35 | 5.35 | -2.73% | 24,193 |
| Mar 24, 2025 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | -5.82% | 19,474 |
| Mar 21, 2025 | 5.85 | 5.85 | 5.66 | 5.84 | 5.84 | 3.00% | 23,742 |
| Mar 20, 2025 | 5.60 | 6.31 | 5.58 | 5.67 | 5.67 | 1.07% | 24,235 |
| Mar 19, 2025 | 5.60 | 5.89 | 5.50 | 5.61 | 5.61 | -1.58% | 52,259 |
| Mar 18, 2025 | 6.48 | 6.66 | 5.20 | 5.70 | 5.70 | -16.30% | 143,372 |
| Mar 17, 2025 | 6.87 | 7.01 | 6.80 | 6.81 | 6.81 | -2.71% | 45,459 |
| Mar 14, 2025 | 7.00 | 7.21 | 6.67 | 7.00 | 7.00 | -1.55% | 88,742 |
| Mar 13, 2025 | 6.84 | 7.70 | 6.50 | 7.11 | 7.11 | 4.27% | 225,794 |
| Mar 12, 2025 | 6.32 | 6.82 | 6.16 | 6.82 | 6.82 | 5.39% | 63,332 |
| Mar 11, 2025 | 6.36 | 6.49 | 6.04 | 6.47 | 6.47 | 5.55% | 21,616 |
| Mar 10, 2025 | 6.01 | 6.40 | 6.00 | 6.13 | 6.13 | -0.33% | 44,198 |
| Mar 7, 2025 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -0.16% | 8,802 |
| Mar 6, 2025 | 6.28 | 6.38 | 6.16 | 6.16 | 6.16 | -1.28% | 17,684 |
| Mar 5, 2025 | 6.55 | 6.57 | 6.18 | 6.24 | 6.24 | -2.35% | 6,462 |
| Mar 4, 2025 | 6.20 | 6.65 | 6.06 | 6.39 | 6.39 | 5.45% | 51,112 |
| Mar 3, 2025 | 6.62 | 6.62 | 6.00 | 6.06 | 6.06 | -8.60% | 14,266 |
| Feb 28, 2025 | 6.25 | 6.63 | 6.21 | 6.63 | 6.63 | 5.57% | 6,743 |
| Feb 27, 2025 | 6.14 | 6.28 | 5.81 | 6.28 | 6.28 | -1.26% | 8,735 |
| Feb 26, 2025 | 6.38 | 6.50 | 6.26 | 6.36 | 6.36 | 2.09% | 9,220 |
| Feb 25, 2025 | 6.16 | 6.49 | 6.16 | 6.23 | 6.23 | 0.48% | 41,954 |
| Feb 24, 2025 | 6.17 | 6.28 | 5.90 | 6.20 | 6.20 | - | 66,230 |
| Feb 21, 2025 | 6.42 | 6.49 | 6.11 | 6.20 | 6.20 | -5.92% | 52,682 |
| Feb 20, 2025 | 6.50 | 6.65 | 6.25 | 6.59 | 6.59 | 3.94% | 23,122 |
| Feb 19, 2025 | 6.05 | 6.60 | 6.05 | 6.34 | 6.34 | 1.44% | 84,904 |
| Feb 18, 2025 | 6.02 | 6.65 | 5.95 | 6.25 | 6.25 | 6.11% | 93,671 |
| Feb 14, 2025 | 5.88 | 6.05 | 5.84 | 5.89 | 5.89 | -1.51% | 59,701 |
| Feb 13, 2025 | 6.09 | 6.10 | 5.90 | 5.98 | 5.98 | 0.50% | 23,058 |
| Feb 12, 2025 | 6.06 | 6.25 | 5.95 | 5.95 | 5.95 | -4.03% | 54,117 |
| Feb 11, 2025 | 6.18 | 6.28 | 6.01 | 6.20 | 6.20 | - | 23,231 |
| Feb 10, 2025 | 6.18 | 6.30 | 5.91 | 6.20 | 6.20 | 0.65% | 113,128 |
| Feb 7, 2025 | 6.98 | 6.98 | 6.16 | 6.16 | 6.16 | -4.50% | 145,909 |
| Feb 6, 2025 | 6.81 | 6.83 | 6.36 | 6.45 | 6.45 | -4.44% | 17,921 |
| Feb 5, 2025 | 6.75 | 6.90 | 6.70 | 6.75 | 6.75 | -3.16% | 11,048 |
| Feb 4, 2025 | 6.93 | 7.11 | 6.71 | 6.97 | 6.97 | - | 7,179 |
| Feb 3, 2025 | 6.46 | 6.98 | 6.46 | 6.97 | 6.97 | 0.72% | 29,275 |
| Jan 31, 2025 | 6.94 | 7.11 | 6.83 | 6.92 | 6.92 | -0.29% | 3,683 |
| Jan 30, 2025 | 7.00 | 7.18 | 6.78 | 6.94 | 6.94 | -1.56% | 15,158 |
| Jan 29, 2025 | 6.83 | 7.10 | 6.68 | 7.05 | 7.05 | 3.37% | 22,326 |
| Jan 28, 2025 | 6.66 | 6.83 | 6.65 | 6.82 | 6.82 | 0.29% | 4,496 |
| Jan 27, 2025 | 6.65 | 6.88 | 6.50 | 6.80 | 6.80 | -0.58% | 25,831 |
| Jan 24, 2025 | 6.87 | 6.88 | 6.66 | 6.84 | 6.84 | -0.58% | 18,659 |
| Jan 23, 2025 | 6.62 | 6.88 | 6.60 | 6.88 | 6.88 | 3.30% | 17,676 |
| Jan 22, 2025 | 6.53 | 6.80 | 6.53 | 6.66 | 6.66 | - | 28,180 |
| Jan 21, 2025 | 6.81 | 6.90 | 6.65 | 6.66 | 6.66 | -1.91% | 15,523 |
| Jan 17, 2025 | 6.95 | 6.95 | 6.70 | 6.79 | 6.79 | -3.41% | 10,963 |
| Jan 16, 2025 | 7.05 | 7.19 | 6.85 | 7.03 | 7.03 | 1.88% | 30,404 |