DLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	95.94	96.57	95.82	95.91	95.91	-0.19%	270,824
Jun 25, 2026	96.27	96.83	95.95	96.09	96.09	0.30%	142,842
Jun 24, 2026	96.22	96.44	95.69	96.01	95.81	-0.19%	83,718
Jun 23, 2026	95.86	96.41	95.59	96.19	95.98	-0.13%	110,003
Jun 22, 2026	96.39	96.65	96.22	96.32	96.11	0.12%	168,427
Jun 18, 2026	96.86	96.86	96.11	96.20	95.99	0.10%	95,005
Jun 17, 2026	97.13	97.33	95.85	96.10	95.89	-1.21%	200,965
Jun 16, 2026	97.34	97.61	97.13	97.28	97.07	0.07%	75,687
Jun 15, 2026	97.31	97.62	97.13	97.21	97.00	0.40%	112,958
Jun 12, 2026	96.44	97.07	96.16	96.82	96.61	0.74%	157,060
Jun 11, 2026	95.49	96.53	95.34	96.11	95.90	1.05%	167,415
Jun 10, 2026	95.79	96.13	95.09	95.11	94.91	-0.76%	107,833
Jun 9, 2026	95.96	96.20	94.72	95.84	95.64	0.31%	151,880
Jun 8, 2026	96.12	96.39	95.54	95.54	95.34	-0.22%	174,951
Jun 5, 2026	96.66	96.69	95.63	95.75	95.55	-1.19%	141,677
Jun 4, 2026	96.42	96.94	96.40	96.90	96.69	0.76%	101,379
Jun 3, 2026	96.41	96.53	96.11	96.17	95.96	-0.51%	92,468
Jun 2, 2026	95.97	96.71	95.97	96.66	96.45	0.68%	128,559
Jun 1, 2026	95.80	96.14	95.80	96.01	95.81	-0.18%	129,305
May 29, 2026	96.23	96.24	96.04	96.18	95.97	0.16%	86,818
May 28, 2026	95.95	96.22	95.81	96.03	95.82	0.16%	125,503
May 27, 2026	96.10	96.15	95.82	95.88	95.68	-0.18%	130,936
May 26, 2026	96.39	96.51	95.96	96.05	95.84	-0.09%	119,615
May 22, 2026	96.12	96.43	96.07	96.27	95.93	0.69%	69,107
May 21, 2026	95.09	95.69	94.94	95.61	95.28	0.23%	153,907
May 20, 2026	95.11	95.57	94.87	95.39	95.06	0.47%	98,832
May 19, 2026	94.77	95.30	94.54	94.94	94.61	-0.17%	148,546
May 18, 2026	94.88	95.11	94.61	95.10	94.77	0.43%	117,212
May 15, 2026	95.32	95.32	94.67	94.69	94.36	-0.89%	139,881
May 14, 2026	95.08	95.72	95.08	95.54	95.21	0.77%	187,197
May 13, 2026	94.48	94.93	94.30	94.81	94.48	0.17%	116,811
May 12, 2026	94.37	94.75	93.86	94.65	94.32	0.39%	134,240
May 11, 2026	94.10	94.48	94.10	94.28	93.95	0.28%	114,563
May 8, 2026	94.27	94.40	93.98	94.02	93.69	0.06%	117,728
May 7, 2026	94.59	94.59	93.89	93.96	93.63	-0.80%	108,828
May 6, 2026	94.40	94.86	94.40	94.72	94.39	0.71%	73,581
May 5, 2026	93.81	94.31	93.73	94.06	93.73	0.53%	247,094
May 4, 2026	93.76	94.10	93.36	93.56	93.23	-0.51%	128,964
May 1, 2026	94.59	94.71	94.04	94.04	93.71	-0.36%	160,574
Apr 30, 2026	93.23	94.49	93.21	94.38	94.05	1.31%	732,914
Apr 29, 2026	93.14	93.20	92.83	93.16	92.84	0.03%	125,025
Apr 28, 2026	93.43	93.43	93.04	93.13	92.81	0.04%	173,410
Apr 27, 2026	93.07	93.52	93.07	93.09	92.77	-0.16%	180,053
Apr 24, 2026	93.65	93.65	93.25	93.36	92.92	-0.33%	94,803
Apr 23, 2026	93.37	93.88	93.06	93.67	93.22	0.40%	175,184
Apr 22, 2026	93.38	93.52	93.12	93.30	92.86	0.34%	106,190
Apr 21, 2026	93.73	93.87	92.91	92.98	92.54	-0.64%	164,487
Apr 20, 2026	93.68	93.86	93.46	93.58	93.13	-0.13%	166,252
Apr 17, 2026	92.98	93.88	92.98	93.70	93.25	0.94%	113,567
Apr 16, 2026	92.52	92.88	92.52	92.83	92.39	0.31%	156,528
Apr 15, 2026	92.52	92.64	92.20	92.54	92.10	0.10%	113,416
Apr 14, 2026	91.92	92.49	91.75	92.45	92.01	0.48%	267,131
Apr 13, 2026	91.28	92.06	91.15	92.01	91.57	0.54%	164,932
Apr 10, 2026	92.03	92.07	91.43	91.52	91.08	-0.56%	91,735
Apr 9, 2026	91.38	92.24	91.35	92.04	91.60	0.46%	202,902
Apr 8, 2026	91.01	91.62	90.93	91.62	91.18	1.96%	238,297
Apr 7, 2026	89.72	89.90	89.36	89.86	89.43	-0.08%	180,739
Apr 6, 2026	89.44	89.93	89.44	89.93	89.50	0.39%	221,505
Apr 2, 2026	88.85	89.74	88.63	89.58	89.15	0.17%	431,955
Apr 1, 2026	89.49	89.67	89.26	89.43	89.00	0.11%	191,186
Mar 31, 2026	88.46	89.38	88.17	89.33	88.90	1.95%	171,973
Mar 30, 2026	88.46	88.49	87.36	87.62	87.20	-0.05%	226,353
Mar 27, 2026	88.34	88.56	87.50	87.66	87.24	-0.99%	223,527
Mar 26, 2026	88.90	89.34	88.51	88.54	88.12	-0.88%	363,219
Mar 25, 2026	89.60	89.92	89.24	89.53	88.90	0.44%	134,268
Mar 24, 2026	88.44	89.68	88.44	89.14	88.51	0.18%	184,962
Mar 23, 2026	89.25	89.73	88.82	88.98	88.35	0.92%	235,248
Mar 20, 2026	89.10	89.26	87.87	88.17	87.55	-1.09%	217,024
Mar 19, 2026	88.83	89.53	88.75	89.14	88.51	-0.13%	247,704
Mar 18, 2026	90.27	90.27	89.24	89.26	88.63	-1.45%	187,143
Mar 17, 2026	91.01	91.15	90.51	90.57	89.93	0.12%	173,446
Mar 16, 2026	90.54	90.80	90.27	90.46	89.82	0.70%	174,737
Mar 13, 2026	90.41	90.88	89.77	89.83	89.20	-0.18%	186,929
Mar 12, 2026	90.27	90.67	89.99	89.99	89.36	-1.07%	147,103
Mar 11, 2026	91.00	91.18	90.55	90.96	90.32	-0.20%	91,395
Mar 10, 2026	91.22	91.88	90.86	91.14	90.50	-0.26%	106,936
Mar 9, 2026	90.30	91.54	89.71	91.38	90.74	0.42%	124,257
Mar 6, 2026	90.96	91.24	90.35	91.00	90.36	-0.89%	124,307
Mar 5, 2026	92.27	92.41	91.23	91.82	91.17	-1.03%	166,905
Mar 4, 2026	92.65	92.94	92.13	92.78	92.13	0.27%	94,971
Mar 3, 2026	92.09	92.85	91.27	92.53	91.88	-0.84%	125,178
Mar 2, 2026	92.74	93.60	92.74	93.31	92.65	0.05%	118,530
Feb 27, 2026	92.78	93.28	92.65	93.26	92.60	-0.06%	140,573
Feb 26, 2026	93.62	93.72	92.97	93.32	92.66	-0.21%	130,192
Feb 25, 2026	93.37	93.55	93.07	93.52	92.86	0.45%	178,290
Feb 24, 2026	92.59	93.21	92.58	93.10	92.44	0.33%	156,051
Feb 23, 2026	93.33	93.89	92.68	92.91	92.14	-0.66%	116,467
Feb 20, 2026	92.89	93.53	92.83	93.53	92.76	0.48%	199,223
Feb 19, 2026	93.14	93.33	92.79	93.08	92.31	-0.20%	98,024
Feb 18, 2026	93.19	93.50	93.04	93.27	92.50	0.32%	133,684
Feb 17, 2026	93.09	93.30	92.48	92.97	92.20	-0.10%	127,074
Feb 13, 2026	92.64	93.43	92.37	93.06	92.29	0.45%	245,705
Feb 12, 2026	93.76	94.11	92.64	92.64	91.87	-1.07%	148,964
Feb 11, 2026	93.71	93.91	93.43	93.64	92.87	0.35%	133,214
Feb 10, 2026	93.44	93.70	93.25	93.31	92.54	-0.13%	99,711
Feb 9, 2026	93.12	93.59	92.97	93.43	92.66	0.19%	187,030
Feb 6, 2026	92.05	93.34	92.05	93.25	92.48	1.92%	104,279
Feb 5, 2026	91.78	91.92	91.25	91.49	90.73	-0.64%	156,098
Feb 4, 2026	91.95	92.33	91.76	92.08	91.32	0.49%	135,252
Feb 3, 2026	91.44	92.01	91.01	91.63	90.87	0.12%	140,532