DLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	93.43	93.43	93.04	93.13	93.13	0.04%	173,410
Apr 27, 2026	93.07	93.52	93.07	93.09	93.09	-0.29%	180,053
Apr 24, 2026	93.65	93.65	93.25	93.36	93.24	-0.33%	94,803
Apr 23, 2026	93.37	93.88	93.06	93.67	93.55	0.40%	175,184
Apr 22, 2026	93.38	93.52	93.12	93.30	93.18	0.34%	106,190
Apr 21, 2026	93.73	93.87	92.91	92.98	92.86	-0.64%	164,487
Apr 20, 2026	93.68	93.86	93.46	93.58	93.46	-0.13%	166,252
Apr 17, 2026	92.98	93.88	92.98	93.70	93.58	0.94%	113,567
Apr 16, 2026	92.52	92.88	92.52	92.83	92.71	0.31%	156,528
Apr 15, 2026	92.52	92.64	92.20	92.54	92.42	0.10%	113,416
Apr 14, 2026	91.92	92.49	91.75	92.45	92.33	0.48%	267,131
Apr 13, 2026	91.28	92.06	91.15	92.01	91.89	0.54%	164,932
Apr 10, 2026	92.03	92.07	91.43	91.52	91.40	-0.56%	91,735
Apr 9, 2026	91.38	92.24	91.35	92.04	91.92	0.46%	202,902
Apr 8, 2026	91.01	91.62	90.93	91.62	91.50	1.96%	238,297
Apr 7, 2026	89.72	89.90	89.36	89.86	89.74	-0.08%	180,739
Apr 6, 2026	89.44	89.93	89.44	89.93	89.81	0.39%	221,505
Apr 2, 2026	88.85	89.74	88.63	89.58	89.46	0.17%	431,955
Apr 1, 2026	89.49	89.67	89.26	89.43	89.32	0.11%	191,186
Mar 31, 2026	88.46	89.38	88.17	89.33	89.22	1.95%	171,973
Mar 30, 2026	88.46	88.49	87.36	87.62	87.51	-0.05%	226,353
Mar 27, 2026	88.34	88.56	87.50	87.66	87.55	-0.99%	223,527
Mar 26, 2026	88.90	89.34	88.51	88.54	88.43	-1.11%	363,219
Mar 25, 2026	89.60	89.92	89.24	89.53	89.21	0.44%	134,268
Mar 24, 2026	88.44	89.68	88.44	89.14	88.82	0.18%	184,962
Mar 23, 2026	89.25	89.73	88.82	88.98	88.66	0.92%	235,248
Mar 20, 2026	89.10	89.26	87.87	88.17	87.86	-1.09%	217,024
Mar 19, 2026	88.83	89.53	88.75	89.14	88.82	-0.13%	247,704
Mar 18, 2026	90.27	90.27	89.24	89.26	88.94	-1.45%	187,143
Mar 17, 2026	91.01	91.15	90.51	90.57	90.25	0.12%	173,446
Mar 16, 2026	90.54	90.80	90.27	90.46	90.14	0.70%	174,737
Mar 13, 2026	90.41	90.88	89.77	89.83	89.51	-0.18%	186,929
Mar 12, 2026	90.27	90.67	89.99	89.99	89.67	-1.07%	147,103
Mar 11, 2026	91.00	91.18	90.55	90.96	90.64	-0.20%	91,395
Mar 10, 2026	91.22	91.88	90.86	91.14	90.81	-0.26%	106,936
Mar 9, 2026	90.30	91.54	89.71	91.38	91.05	0.42%	124,257
Mar 6, 2026	90.96	91.24	90.35	91.00	90.67	-0.89%	124,307
Mar 5, 2026	92.27	92.41	91.23	91.82	91.49	-1.03%	166,905
Mar 4, 2026	92.65	92.94	92.13	92.78	92.45	0.27%	94,971
Mar 3, 2026	92.09	92.85	91.27	92.53	92.20	-0.84%	125,178
Mar 2, 2026	92.74	93.60	92.74	93.31	92.98	0.05%	118,530
Feb 27, 2026	92.78	93.28	92.65	93.26	92.93	-0.06%	140,573
Feb 26, 2026	93.62	93.72	92.97	93.32	92.99	-0.21%	130,192
Feb 25, 2026	93.37	93.55	93.07	93.52	93.19	0.45%	178,290
Feb 24, 2026	92.59	93.21	92.58	93.10	92.77	0.20%	156,051
Feb 23, 2026	93.33	93.89	92.68	92.91	92.46	-0.66%	116,467
Feb 20, 2026	92.89	93.53	92.83	93.53	93.08	0.48%	199,223
Feb 19, 2026	93.14	93.33	92.79	93.08	92.63	-0.20%	98,024
Feb 18, 2026	93.19	93.50	93.04	93.27	92.82	0.32%	133,684
Feb 17, 2026	93.09	93.30	92.48	92.97	92.52	-0.10%	127,074
Feb 13, 2026	92.64	93.43	92.37	93.06	92.61	0.45%	245,705
Feb 12, 2026	93.76	94.11	92.64	92.64	92.19	-1.07%	148,964
Feb 11, 2026	93.71	93.91	93.43	93.64	93.19	0.35%	133,214
Feb 10, 2026	93.44	93.70	93.25	93.31	92.86	-0.13%	99,711
Feb 9, 2026	93.12	93.59	92.97	93.43	92.98	0.19%	187,030
Feb 6, 2026	92.05	93.34	92.05	93.25	92.80	1.92%	104,279
Feb 5, 2026	91.78	91.92	91.25	91.49	91.05	-0.64%	156,098
Feb 4, 2026	91.95	92.33	91.76	92.08	91.64	0.49%	135,252
Feb 3, 2026	91.44	92.01	91.01	91.63	91.19	0.12%	140,532
Feb 2, 2026	90.91	91.60	90.91	91.52	91.08	0.49%	152,369
Jan 30, 2026	90.60	91.17	90.21	91.07	90.63	0.28%	149,817
Jan 29, 2026	90.83	91.10	90.18	90.82	90.38	0.41%	241,357
Jan 28, 2026	90.63	90.76	90.25	90.45	90.02	-0.12%	303,610
Jan 27, 2026	90.24	90.60	90.16	90.56	90.12	0.25%	152,072
Jan 26, 2026	90.03	90.46	90.03	90.33	89.84	0.57%	169,401
Jan 23, 2026	89.90	89.90	89.58	89.82	89.33	-0.18%	146,652
Jan 22, 2026	90.09	90.36	89.90	89.98	89.49	0.20%	229,445
Jan 21, 2026	89.22	90.10	89.13	89.80	89.31	0.98%	452,208
Jan 20, 2026	89.36	89.61	88.80	88.93	88.45	-1.51%	272,811
Jan 16, 2026	90.20	90.50	90.12	90.29	89.80	0.01%	220,423
Jan 15, 2026	90.24	90.52	90.10	90.28	89.79	0.36%	176,622
Jan 14, 2026	89.53	89.99	89.44	89.96	89.47	0.23%	209,544
Jan 13, 2026	90.00	90.04	89.49	89.75	89.26	-0.17%	230,776
Jan 12, 2026	89.47	89.95	89.38	89.90	89.41	0.12%	144,520
Jan 9, 2026	89.45	89.97	89.45	89.79	89.30	0.46%	261,479
Jan 8, 2026	88.72	89.47	88.72	89.38	88.90	0.60%	395,437
Jan 7, 2026	89.69	89.69	88.78	88.85	88.37	-0.77%	156,774
Jan 6, 2026	89.18	89.63	89.15	89.54	89.06	0.45%	516,156
Jan 5, 2026	88.86	89.28	88.84	89.14	88.66	0.63%	213,995
Jan 2, 2026	88.28	88.71	87.95	88.58	88.10	0.57%	227,365
Dec 31, 2025	88.65	88.65	88.04	88.08	87.60	-0.65%	221,714
Dec 30, 2025	88.74	88.78	88.56	88.66	88.18	-0.02%	174,679
Dec 29, 2025	88.84	88.93	88.60	88.68	88.20	-0.23%	264,123
Dec 26, 2025	88.88	89.04	88.69	88.88	88.40	-0.31%	243,763
Dec 24, 2025	88.75	89.30	88.75	89.16	88.41	0.50%	70,010
Dec 23, 2025	88.44	88.83	88.40	88.72	87.97	0.19%	123,291
Dec 22, 2025	88.11	88.59	88.11	88.55	87.80	0.73%	146,504
Dec 19, 2025	87.73	88.15	87.73	87.91	87.17	0.46%	571,862
Dec 18, 2025	87.85	88.15	87.39	87.51	86.77	-	205,003
Dec 17, 2025	87.91	88.03	87.38	87.51	86.77	-0.24%	252,432
Dec 16, 2025	88.35	88.35	87.45	87.72	86.98	-0.83%	358,265
Dec 15, 2025	88.61	88.67	88.19	88.45	87.70	0.20%	188,020
Dec 12, 2025	88.77	88.82	88.07	88.27	87.53	-0.60%	332,260
Dec 11, 2025	88.23	88.83	88.19	88.80	88.05	0.49%	306,205
Dec 10, 2025	87.61	88.52	87.52	88.37	87.63	0.90%	287,150
Dec 9, 2025	87.90	88.19	87.54	87.58	86.84	-0.26%	127,405
Dec 8, 2025	88.21	88.21	87.70	87.81	87.07	-0.44%	197,670
Dec 5, 2025	88.32	88.59	88.15	88.20	87.46	-0.10%	162,395
Dec 4, 2025	88.40	88.51	88.06	88.29	87.55	-0.03%	255,005
Dec 3, 2025	87.75	88.44	87.75	88.32	87.58	0.64%	112,386