DLN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 81.96 | 82.33 | 80.88 | 81.33 | -0.58 | -0.71% | 193,871 |
| Feb 28, 2025 | 80.98 | 81.97 | 80.59 | 81.91 | 1.16 | 1.44% | 222,900 |
| Feb 27, 2025 | 81.23 | 81.63 | 80.70 | 80.75 | -0.32 | -0.39% | 263,820 |
| Feb 26, 2025 | 81.53 | 81.65 | 80.91 | 81.07 | -0.45 | -0.55% | 101,500 |
| Feb 25, 2025 | 81.53 | 81.71 | 81.15 | 81.52 | 0.02 | 0.02% | 139,800 |
| Feb 24, 2025 | 81.68 | 81.89 | 81.43 | 81.50 | -0.01 | -0.01% | 213,200 |
| Feb 21, 2025 | 82.07 | 82.10 | 81.45 | 81.51 | -0.60 | -0.73% | 156,100 |
| Feb 20, 2025 | 82.01 | 82.12 | 81.65 | 82.11 | -0.11 | -0.13% | 607,200 |
| Feb 19, 2025 | 81.77 | 82.22 | 81.68 | 82.22 | 0.38 | 0.46% | 261,600 |
| Feb 18, 2025 | 81.48 | 81.84 | 81.42 | 81.84 | 0.40 | 0.49% | 125,300 |
| Feb 14, 2025 | 81.65 | 81.85 | 81.42 | 81.44 | -0.16 | -0.20% | 353,313 |
| Feb 13, 2025 | 81.07 | 81.63 | 80.98 | 81.60 | 0.69 | 0.85% | 1,139,801 |
| Feb 12, 2025 | 80.63 | 81.11 | 80.55 | 80.91 | -0.38 | -0.47% | 150,900 |
| Feb 11, 2025 | 80.66 | 81.33 | 80.62 | 81.29 | 0.48 | 0.59% | 297,300 |
| Feb 10, 2025 | 80.80 | 80.84 | 80.49 | 80.81 | 0.35 | 0.43% | 152,510 |
| Feb 7, 2025 | 81.11 | 81.20 | 80.46 | 80.46 | -0.46 | -0.57% | 122,035 |
| Feb 6, 2025 | 81.06 | 81.11 | 80.54 | 80.92 | 0.15 | 0.19% | 709,137 |
| Feb 5, 2025 | 80.35 | 80.78 | 80.04 | 80.77 | 0.50 | 0.62% | 141,633 |
| Feb 4, 2025 | 79.96 | 80.36 | 79.83 | 80.27 | 0.10 | 0.12% | 115,600 |
| Feb 3, 2025 | 79.32 | 80.43 | 79.25 | 80.17 | -0.15 | -0.19% | 191,300 |
| Jan 31, 2025 | 80.92 | 81.05 | 80.24 | 80.32 | -0.51 | -0.63% | 332,222 |
| Jan 30, 2025 | 80.60 | 80.97 | 80.37 | 80.83 | 0.55 | 0.69% | 280,200 |
| Jan 29, 2025 | 80.42 | 80.74 | 80.09 | 80.28 | -0.12 | -0.15% | 122,800 |
| Jan 28, 2025 | 80.61 | 80.68 | 80.27 | 80.40 | -0.28 | -0.35% | 103,540 |
| Jan 27, 2025 | 79.82 | 80.70 | 79.82 | 80.68 | 0.33 | 0.41% | 203,831 |
| Jan 24, 2025 | 80.24 | 80.55 | 80.17 | 80.35 | -0.05 | -0.06% | 146,200 |
| Jan 23, 2025 | 79.89 | 80.40 | 79.89 | 80.40 | 0.59 | 0.74% | 296,400 |
| Jan 22, 2025 | 80.18 | 80.18 | 79.81 | 79.81 | -0.31 | -0.39% | 275,600 |
| Jan 21, 2025 | 79.71 | 80.12 | 79.71 | 80.12 | 0.68 | 0.86% | 468,600 |
| Jan 17, 2025 | 79.34 | 79.59 | 79.22 | 79.44 | 0.51 | 0.65% | 150,515 |
| Jan 16, 2025 | 78.54 | 79.04 | 78.45 | 78.93 | 0.30 | 0.38% | 134,321 |
| Jan 15, 2025 | 78.59 | 78.78 | 78.38 | 78.63 | 0.96 | 1.24% | 300,324 |
| Jan 14, 2025 | 77.49 | 77.67 | 77.02 | 77.67 | 0.42 | 0.54% | 170,700 |
| Jan 13, 2025 | 76.50 | 77.30 | 76.50 | 77.25 | 0.48 | 0.63% | 266,800 |
| Jan 10, 2025 | 77.57 | 77.60 | 76.67 | 76.77 | -1.18 | -1.51% | 225,400 |
| Jan 8, 2025 | 77.73 | 77.95 | 77.37 | 77.95 | 0.10 | 0.13% | 138,112 |
| Jan 7, 2025 | 78.34 | 78.47 | 77.62 | 77.85 | -0.20 | -0.26% | 240,643 |
| Jan 6, 2025 | 78.49 | 78.78 | 77.94 | 78.05 | -0.19 | -0.24% | 134,800 |
| Jan 3, 2025 | 77.97 | 78.34 | 77.75 | 78.24 | 0.58 | 0.75% | 127,338 |
| Jan 2, 2025 | 78.14 | 78.30 | 77.24 | 77.66 | -0.13 | -0.17% | 404,500 |
| Dec 31, 2024 | 77.89 | 78.04 | 77.46 | 77.79 | 0.11 | 0.14% | 284,463 |
| Dec 30, 2024 | 77.79 | 77.93 | 77.22 | 77.68 | -0.70 | -0.89% | 361,613 |
| Dec 27, 2024 | 78.57 | 78.82 | 78.02 | 78.38 | -0.53 | -0.67% | 314,401 |
| Dec 26, 2024 | 78.61 | 78.98 | 78.61 | 78.91 | -0.14 | -0.18% | 150,400 |
| Dec 24, 2024 | 78.42 | 79.05 | 78.35 | 79.05 | 0.66 | 0.84% | 214,500 |
| Dec 23, 2024 | 77.93 | 78.47 | 77.62 | 78.39 | 0.26 | 0.33% | 226,300 |
| Dec 20, 2024 | 77.05 | 78.56 | 77.03 | 78.13 | 0.90 | 1.17% | 288,500 |
| Dec 19, 2024 | 77.86 | 78.09 | 77.22 | 77.23 | -0.15 | -0.19% | 527,115 |
| Dec 18, 2024 | 79.29 | 79.53 | 77.38 | 77.38 | -1.95 | -2.46% | 128,103 |
| Dec 17, 2024 | 79.25 | 79.53 | 79.17 | 79.33 | -0.32 | -0.40% | 110,825 |