DallasNews Corporation

4.50
0.09 (2.04%)
At close: Apr 02, 2025, 3:59 PM
4.52
0.44%
After-hours: Apr 02, 2025, 07:35 PM EDT

DallasNews Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 4.36 4.59 4.25 4.45 0.04 0.91% 17,513
Apr 1, 2025 4.63 4.67 4.40 4.41 -0.15 -3.29% 93,600
Mar 31, 2025 4.57 4.70 4.40 4.56 -0.14 -2.98% 54,300
Mar 28, 2025 4.93 4.93 4.69 4.70 -0.28 -5.62% 14,500
Mar 27, 2025 5.19 5.20 4.90 4.98 -0.32 -6.04% 92,747
Mar 26, 2025 5.24 5.35 5.15 5.30 -0.05 -0.93% 27,195
Mar 25, 2025 5.45 5.45 5.20 5.35 -0.15 -2.73% 24,200
Mar 24, 2025 5.73 5.73 5.50 5.50 -0.34 -5.82% 19,500
Mar 21, 2025 5.85 5.85 5.66 5.84 0.17 3.00% 23,742
Mar 20, 2025 5.60 6.31 5.58 5.67 0.06 1.07% 24,235
Mar 19, 2025 5.60 5.89 5.50 5.61 -0.09 -1.58% 52,300
Mar 18, 2025 6.48 6.66 5.20 5.70 -1.11 -16.30% 143,400
Mar 17, 2025 6.87 7.01 6.80 6.81 -0.19 -2.71% 45,459
Mar 14, 2025 7.00 7.21 6.67 7.00 -0.11 -1.55% 88,742
Mar 13, 2025 6.84 7.70 6.50 7.11 0.29 4.25% 225,800
Mar 12, 2025 6.32 6.82 6.16 6.82 0.35 5.41% 63,800
Mar 11, 2025 6.36 6.49 6.04 6.47 0.34 5.55% 21,616
Mar 10, 2025 6.01 6.40 6.00 6.13 -0.02 -0.33% 44,223
Mar 7, 2025 6.30 6.30 6.10 6.15 -0.01 -0.16% 8,802
Mar 6, 2025 6.28 6.38 6.16 6.16 -0.08 -1.28% 17,700
Mar 5, 2025 6.55 6.56 6.18 6.24 -0.15 -2.35% 6,500
Mar 4, 2025 6.20 6.65 6.06 6.39 0.33 5.45% 51,112
Mar 3, 2025 6.62 6.62 6.00 6.06 -0.57 -8.60% 14,300
Feb 28, 2025 6.25 6.63 6.21 6.63 0.35 5.57% 6,743
Feb 27, 2025 6.14 6.28 5.81 6.28 -0.08 -1.26% 8,735
Feb 26, 2025 6.38 6.50 6.26 6.36 0.13 2.09% 9,220
Feb 25, 2025 6.16 6.49 6.16 6.23 0.03 0.48% 42,000
Feb 24, 2025 6.17 6.28 5.90 6.20 0.00 0.00% 66,230
Feb 21, 2025 6.42 6.49 6.11 6.20 -0.39 -5.92% 52,700
Feb 20, 2025 6.50 6.65 6.25 6.59 0.25 3.94% 23,122
Feb 19, 2025 6.05 6.60 6.05 6.34 0.09 1.44% 84,904
Feb 18, 2025 6.02 6.65 5.95 6.25 0.36 6.11% 93,671
Feb 14, 2025 5.88 6.05 5.84 5.89 -0.09 -1.51% 59,701
Feb 13, 2025 6.09 6.10 5.90 5.98 0.03 0.50% 23,100
Feb 12, 2025 6.06 6.25 5.95 5.95 -0.25 -4.03% 54,117
Feb 11, 2025 6.18 6.28 6.01 6.20 0.00 0.00% 23,231
Feb 10, 2025 6.18 6.30 5.91 6.20 0.04 0.65% 113,128
Feb 7, 2025 6.98 6.98 6.16 6.16 -0.29 -4.50% 145,909
Feb 6, 2025 6.81 6.83 6.36 6.45 -0.30 -4.44% 17,921
Feb 5, 2025 6.75 6.89 6.70 6.75 -0.22 -3.16% 11,048
Feb 4, 2025 6.93 7.11 6.71 6.97 0.00 0.00% 7,200
Feb 3, 2025 6.46 6.98 6.46 6.97 0.05 0.72% 29,300
Jan 31, 2025 6.94 7.11 6.83 6.92 -0.02 -0.29% 3,700
Jan 30, 2025 7.00 7.18 6.78 6.94 -0.11 -1.56% 15,200
Jan 29, 2025 6.83 7.10 6.68 7.05 0.23 3.37% 22,326
Jan 28, 2025 6.66 6.83 6.65 6.82 0.02 0.29% 4,500
Jan 27, 2025 6.65 6.88 6.50 6.80 -0.04 -0.58% 25,831
Jan 24, 2025 6.87 6.88 6.66 6.84 -0.04 -0.58% 18,700
Jan 23, 2025 6.62 6.88 6.60 6.88 0.22 3.30% 17,700
Jan 22, 2025 6.53 6.80 6.53 6.66 0.00 0.00% 28,200