DallasNews Corporation - DALN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2025	16.5	16.51	16.51	16.52	16.49	309,100
September 23, 2025	15.92	16.5	16.5	16.52	15.85	508,820
September 22, 2025	15.89	15.78	15.78	16.13	15.76	117,800
September 19, 2025	15.55	15.96	15.96	16.25	15.41	384,200
September 18, 2025	15.75	15.37	15.37	15.75	15.27	110,054
September 17, 2025	15.78	15.76	15.76	15.85	15.58	99,950
September 16, 2025	15.93	15.73	15.73	15.97	15.65	241,520
September 15, 2025	15.72	15.84	15.84	15.99	15.66	304,100
September 12, 2025	14.35	14.29	14.29	14.42	14.22	31,739
September 11, 2025	14.73	14.36	14.36	14.76	14.36	64,400
September 10, 2025	14.84	14.83	14.83	14.87	14.61	54,800
September 09, 2025	14.8	14.83	14.83	14.85	14.8	16,800
September 08, 2025	14.8	14.8	14.8	14.85	14.76	31,800
September 05, 2025	14.88	14.85	14.85	14.89	14.85	23,677
September 04, 2025	14.89	14.86	14.86	14.95	14.85	11,200
September 03, 2025	14.85	14.88	14.88	14.9	14.85	6,645
September 02, 2025	14.91	14.88	14.88	14.95	14.85	30,000
August 29, 2025	14.92	14.9	14.9	14.99	14.9	8,041
August 28, 2025	15	14.95	14.95	15	14.92	29,900
August 27, 2025	15.12	14.97	14.97	15.24	14.95	42,638
August 26, 2025	15.06	15	15	15.17	14.97	48,442
August 25, 2025	14.94	15.05	15.05	15.08	14.92	58,230
August 22, 2025	14.92	14.97	14.97	14.99	14.9	37,400
August 21, 2025	14.88	14.91	14.91	15	14.88	14,500
August 20, 2025	14.92	14.9	14.9	14.92	14.88	86,076
August 19, 2025	15.08	14.91	14.91	15.24	14.83	420,800
August 18, 2025	14.95	14.91	14.91	14.96	14.89	27,135
August 15, 2025	14.99	14.93	14.93	15.05	14.93	42,040
August 14, 2025	14.93	14.95	14.95	15.11	14.91	136,620
August 13, 2025	15.21	14.95	14.95	15.21	14.93	104,328
August 12, 2025	15.15	15.13	15.13	15.3	15.01	78,712
August 11, 2025	15	15.02	15.02	15.31	14.88	220,590
August 08, 2025	14.8	14.8	14.8	14.9	14.8	44,728
August 07, 2025	14.94	14.87	14.87	14.97	14.8	8,017
August 06, 2025	14.93	14.81	14.81	15.03	14.75	173,030
August 05, 2025	14.92	14.94	14.94	15	14.89	16,438
August 04, 2025	14.98	14.94	14.94	15.1	14.87	35,100
August 01, 2025	14.81	14.86	14.86	14.96	14.8	51,100
July 31, 2025	14.8	14.82	14.82	14.89	14.8	55,625
July 30, 2025	14.9	14.8	14.8	14.95	14.8	15,730
July 29, 2025	14.8	14.81	14.81	15	14.75	154,035
July 28, 2025	14.8	14.81	14.81	14.92	14.8	89,800
July 25, 2025	14.86	14.69	14.69	14.87	14.53	59,119
July 24, 2025	15.54	14.85	14.85	15.54	14.83	241,007
July 23, 2025	16	16.06	16.06	16.1	15.95	720,400
July 22, 2025	13.67	13.67	13.67	13.72	13.67	95,100
July 21, 2025	13.68	13.71	13.71	13.73	13.65	76,700
July 18, 2025	13.71	13.72	13.72	13.75	13.67	10,353
July 17, 2025	13.65	13.8	13.8	13.8	13.63	142,825
July 16, 2025	13.67	13.65	13.65	13.72	13.65	448,257
July 15, 2025	13.64	13.67	13.67	13.75	13.63	258,568
July 14, 2025	13.58	13.66	13.66	13.7	13.58	198,096
July 11, 2025	13.55	13.63	13.63	13.63	13.54	377,352
July 10, 2025	13.5	13.56	13.56	13.58	13.5	4.52M
July 09, 2025	4.51	4.39	4.39	4.53	4.16	26,500
July 08, 2025	4.65	4.51	4.51	4.69	4.4	19,400
July 07, 2025	4.5	4.58	4.58	4.6	4.5	12,800
July 03, 2025	4.42	4.42	4.42	4.69	4.35	9,701
July 02, 2025	4.62	4.42	4.42	4.7	4.41	17,524
July 01, 2025	4.27	4.58	4.58	4.72	4.11	298,600

DallasNews Corporation (DALN) NASDAQ