DallasNews Corporation (DALN)
NASDAQ: DALN · Real-Time Price · USD
6.20
-0.39 (-5.92%)
Feb 21, 2025, 4:00 PM EST - Market closed
DallasNews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 6.91 | 7.04 | 6.75 | 6.90 | 6.90 | -1.43% | 23,116 |
| Jan 14, 2025 | 7.06 | 7.06 | 6.85 | 7.00 | 7.00 | -0.71% | 11,322 |
| Jan 13, 2025 | 7.05 | 7.05 | 6.94 | 7.05 | 7.05 | -0.70% | 8,144 |
| Jan 10, 2025 | 7.15 | 7.33 | 6.93 | 7.10 | 7.10 | -0.70% | 48,099 |
| Jan 8, 2025 | 6.93 | 7.18 | 6.93 | 7.15 | 7.15 | 1.27% | 21,428 |
| Jan 7, 2025 | 7.25 | 7.28 | 6.95 | 7.06 | 7.06 | -0.84% | 24,643 |
| Jan 6, 2025 | 7.27 | 7.27 | 6.91 | 7.12 | 7.12 | -0.97% | 30,895 |
| Jan 3, 2025 | 7.21 | 7.55 | 6.94 | 7.19 | 7.19 | 1.55% | 70,806 |
| Jan 2, 2025 | 7.77 | 7.77 | 6.99 | 7.08 | 7.08 | -4.71% | 108,431 |
| Dec 31, 2024 | 7.43 | 7.66 | 7.38 | 7.43 | 7.43 | - | 34,665 |
| Dec 30, 2024 | 7.30 | 7.57 | 7.30 | 7.43 | 7.43 | -0.27% | 42,481 |
| Dec 27, 2024 | 7.24 | 7.60 | 7.24 | 7.45 | 7.45 | 4.49% | 44,442 |
| Dec 26, 2024 | 7.38 | 7.47 | 7.10 | 7.13 | 7.13 | -4.17% | 32,380 |
| Dec 24, 2024 | 7.44 | 7.60 | 7.10 | 7.44 | 7.44 | 1.92% | 43,036 |
| Dec 23, 2024 | 6.48 | 7.86 | 6.48 | 7.30 | 7.30 | 9.94% | 153,007 |
| Dec 20, 2024 | 6.30 | 7.00 | 6.27 | 6.64 | 6.64 | 6.24% | 110,097 |
| Dec 19, 2024 | 6.19 | 6.91 | 5.65 | 6.25 | 6.25 | 28.34% | 179,792 |
| Dec 18, 2024 | 5.15 | 5.26 | 4.87 | 4.87 | 4.87 | -4.88% | 60,742 |
| Dec 17, 2024 | 4.95 | 5.15 | 4.78 | 5.12 | 5.12 | 0.79% | 59,037 |
| Dec 16, 2024 | 5.40 | 5.40 | 5.00 | 5.08 | 5.08 | -5.93% | 33,104 |
| Dec 13, 2024 | 5.28 | 5.40 | 5.27 | 5.40 | 5.40 | 0.75% | 11,302 |
| Dec 12, 2024 | 5.18 | 5.39 | 5.00 | 5.36 | 5.36 | 3.47% | 66,050 |
| Dec 11, 2024 | 4.50 | 5.18 | 4.50 | 5.18 | 5.18 | 14.60% | 54,479 |
| Dec 10, 2024 | 4.42 | 4.73 | 4.37 | 4.52 | 4.52 | -0.66% | 147,211 |
| Dec 9, 2024 | 4.65 | 4.74 | 4.40 | 4.55 | 4.55 | -2.57% | 46,342 |
| Dec 6, 2024 | 4.50 | 4.68 | 4.40 | 4.67 | 4.67 | 1.08% | 34,549 |
| Dec 5, 2024 | 4.46 | 4.66 | 4.35 | 4.62 | 4.62 | -1.07% | 24,865 |
| Dec 4, 2024 | 4.60 | 4.81 | 4.35 | 4.67 | 4.67 | 1.52% | 66,036 |
| Dec 3, 2024 | 4.65 | 4.75 | 4.36 | 4.60 | 4.60 | -1.92% | 184,550 |
| Dec 2, 2024 | 4.92 | 5.08 | 4.50 | 4.69 | 4.69 | -4.67% | 135,839 |
| Nov 29, 2024 | 5.05 | 5.09 | 4.71 | 4.92 | 4.92 | -3.91% | 16,035 |
| Nov 27, 2024 | 5.39 | 5.62 | 4.70 | 5.12 | 5.12 | -6.91% | 95,215 |
| Nov 26, 2024 | 5.85 | 5.99 | 5.11 | 5.50 | 5.50 | -6.62% | 120,958 |
| Nov 25, 2024 | 5.68 | 6.15 | 5.50 | 5.89 | 5.89 | 2.26% | 113,516 |
| Nov 22, 2024 | 5.62 | 5.95 | 5.46 | 5.76 | 5.76 | 2.86% | 19,604 |
| Nov 21, 2024 | 5.43 | 5.73 | 5.16 | 5.60 | 5.60 | 4.67% | 9,703 |
| Nov 20, 2024 | 6.22 | 6.22 | 5.10 | 5.35 | 5.35 | -12.44% | 651,730 |
| Nov 19, 2024 | 5.05 | 6.23 | 5.04 | 6.11 | 6.11 | 21.23% | 417,550 |
| Nov 18, 2024 | 5.20 | 5.63 | 4.95 | 5.04 | 5.04 | -2.33% | 227,351 |
| Nov 15, 2024 | 5.10 | 5.41 | 4.99 | 5.16 | 5.16 | 0.98% | 49,588 |
| Nov 14, 2024 | 5.57 | 5.60 | 5.10 | 5.11 | 5.11 | -8.26% | 22,959 |
| Nov 13, 2024 | 5.36 | 6.47 | 5.27 | 5.57 | 5.57 | 3.92% | 131,923 |
| Nov 12, 2024 | 5.28 | 5.39 | 5.05 | 5.36 | 5.36 | 0.94% | 17,849 |
| Nov 11, 2024 | 5.45 | 5.48 | 5.29 | 5.31 | 5.31 | -3.10% | 12,625 |
| Nov 8, 2024 | 5.34 | 5.50 | 5.19 | 5.48 | 5.48 | 2.62% | 23,675 |
| Nov 7, 2024 | 5.07 | 5.50 | 5.04 | 5.34 | 5.34 | 4.09% | 67,200 |
| Nov 6, 2024 | 5.22 | 5.42 | 5.13 | 5.13 | 5.13 | 0.20% | 8,213 |
| Nov 5, 2024 | 5.09 | 5.25 | 5.00 | 5.12 | 5.12 | 0.39% | 12,162 |
| Nov 4, 2024 | 5.17 | 5.30 | 5.00 | 5.10 | 5.10 | -3.04% | 7,739 |
| Nov 1, 2024 | 5.43 | 5.43 | 5.04 | 5.26 | 5.26 | -3.13% | 8,253 |
| Oct 31, 2024 | 5.89 | 5.89 | 5.30 | 5.43 | 5.43 | -3.38% | 13,937 |
| Oct 30, 2024 | 5.99 | 5.99 | 5.60 | 5.62 | 5.62 | -6.18% | 15,181 |
| Oct 29, 2024 | 5.94 | 5.99 | 5.62 | 5.99 | 5.99 | 0.34% | 37,579 |
| Oct 28, 2024 | 5.00 | 5.98 | 4.52 | 5.97 | 5.97 | 15.70% | 77,697 |
| Oct 25, 2024 | 5.67 | 5.72 | 5.14 | 5.16 | 5.16 | -10.26% | 28,246 |
| Oct 24, 2024 | 4.69 | 5.75 | 4.67 | 5.75 | 5.75 | 21.31% | 201,421 |
| Oct 23, 2024 | 4.67 | 4.74 | 4.54 | 4.74 | 4.74 | 1.17% | 15,483 |
| Oct 22, 2024 | 4.67 | 4.76 | 4.62 | 4.69 | 4.69 | -0.74% | 14,900 |
| Oct 21, 2024 | 4.51 | 4.80 | 4.51 | 4.72 | 4.72 | 2.16% | 32,320 |
| Oct 18, 2024 | 4.44 | 4.62 | 4.44 | 4.62 | 4.62 | 5.00% | 23,846 |
| Oct 17, 2024 | 4.35 | 4.42 | 4.31 | 4.40 | 4.40 | - | 24,502 |
| Oct 16, 2024 | 4.37 | 4.40 | 4.31 | 4.40 | 4.40 | 0.69% | 6,108 |
| Oct 15, 2024 | 4.46 | 4.47 | 4.28 | 4.37 | 4.37 | 0.46% | 20,674 |
| Oct 14, 2024 | 4.44 | 4.51 | 4.30 | 4.35 | 4.35 | -2.90% | 17,401 |
| Oct 11, 2024 | 4.37 | 4.48 | 4.32 | 4.48 | 4.48 | 4.19% | 18,356 |
| Oct 10, 2024 | 4.40 | 4.42 | 4.29 | 4.30 | 4.30 | -1.38% | 11,839 |
| Oct 9, 2024 | 4.19 | 4.50 | 4.13 | 4.36 | 4.36 | 3.56% | 36,447 |
| Oct 8, 2024 | 4.19 | 4.24 | 4.16 | 4.21 | 4.21 | 0.60% | 3,197 |
| Oct 7, 2024 | 4.13 | 4.24 | 4.13 | 4.19 | 4.19 | 1.33% | 21,661 |
| Oct 4, 2024 | 4.06 | 4.19 | 4.05 | 4.13 | 4.13 | 0.49% | 28,400 |
| Oct 3, 2024 | 4.10 | 4.18 | 4.02 | 4.11 | 4.11 | - | 8,206 |
| Oct 2, 2024 | 4.11 | 4.22 | 4.10 | 4.11 | 4.11 | -0.24% | 4,714 |
| Oct 1, 2024 | 4.23 | 4.23 | 4.12 | 4.12 | 4.12 | -1.67% | 2,782 |
| Sep 30, 2024 | 4.14 | 4.22 | 4.12 | 4.19 | 4.19 | -0.71% | 6,623 |
| Sep 27, 2024 | 4.18 | 4.26 | 4.17 | 4.22 | 4.22 | - | 5,248 |