DallasNews Corporation (DALN)
NASDAQ: DALN · Real-Time Price · USD
14.98
+0.03 (0.20%)
At close: Aug 15, 2025, 4:00 PM
14.93
-0.05 (-0.33%)
After-hours: Aug 15, 2025, 4:10 PM EDT
DallasNews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.99 | 15.05 | 14.93 | 14.93 | 14.93 | -0.13% | 42,040 |
| Aug 14, 2025 | 14.93 | 15.11 | 14.91 | 14.95 | 14.95 | - | 136,620 |
| Aug 13, 2025 | 15.21 | 15.21 | 14.93 | 14.95 | 14.95 | -1.19% | 104,328 |
| Aug 12, 2025 | 15.15 | 15.30 | 15.01 | 15.13 | 15.13 | 0.73% | 78,712 |
| Aug 11, 2025 | 15.00 | 15.31 | 14.88 | 15.02 | 15.02 | 1.49% | 220,590 |
| Aug 8, 2025 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | -0.47% | 44,728 |
| Aug 7, 2025 | 14.94 | 14.97 | 14.80 | 14.87 | 14.87 | 0.41% | 8,017 |
| Aug 6, 2025 | 14.93 | 15.03 | 14.75 | 14.81 | 14.81 | -0.87% | 173,030 |
| Aug 5, 2025 | 14.92 | 15.00 | 14.89 | 14.94 | 14.94 | - | 16,438 |
| Aug 4, 2025 | 14.98 | 15.10 | 14.87 | 14.94 | 14.94 | 0.54% | 35,053 |
| Aug 1, 2025 | 14.81 | 14.96 | 14.80 | 14.86 | 14.86 | 0.27% | 51,086 |
| Jul 31, 2025 | 14.80 | 14.89 | 14.79 | 14.82 | 14.82 | 0.14% | 62,878 |
| Jul 30, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.07% | 15,767 |
| Jul 29, 2025 | 14.80 | 15.00 | 14.75 | 14.81 | 14.81 | 0.01% | 154,035 |
| Jul 28, 2025 | 14.80 | 14.92 | 14.80 | 14.81 | 14.81 | 0.81% | 89,754 |
| Jul 25, 2025 | 14.86 | 14.87 | 14.53 | 14.69 | 14.69 | -1.08% | 59,119 |
| Jul 24, 2025 | 15.54 | 15.54 | 14.83 | 14.85 | 14.85 | -7.53% | 241,007 |
| Jul 23, 2025 | 16.00 | 16.10 | 15.95 | 16.06 | 16.06 | 17.48% | 720,384 |
| Jul 22, 2025 | 13.67 | 13.72 | 13.67 | 13.67 | 13.67 | -0.29% | 95,052 |
| Jul 21, 2025 | 13.68 | 13.73 | 13.65 | 13.71 | 13.71 | -0.04% | 76,697 |
| Jul 18, 2025 | 13.71 | 13.75 | 13.67 | 13.72 | 13.72 | -0.62% | 10,364 |
| 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 |