5 DAY PERFORMANCE
+15.77%
1 MONTH PERFORMANCE
+19.66%
3 MONTH PERFORMANCE
+32.84%
6 MONTH PERFORMANCE
+59.28%
YEAR-TO-DATE PERFORMANCE
-4.17%
1 YEAR PERFORMANCE
+85.90%
DallasNews Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.32 | $6.82 (7.91%) | $6.82 | $6.16 | 63,800 | $33.72 M |
| 03/11/2025 | $6.36 | $6.47 (1.73%) | $6.49 | $6.04 | 21,616 | $34.63 M |
| 03/10/2025 | $6.01 | $6.13 (2%) | $6.40 | $6.00 | 44,223 | $32.81 M |
| 03/07/2025 | $6.30 | $6.15 (-2.38%) | $6.30 | $6.10 | 8,802 | $32.92 M |
| 03/06/2025 | $6.28 | $6.16 (-1.91%) | $6.38 | $6.16 | 17,700 | $32.97 M |
| 03/05/2025 | $6.55 | $6.24 (-4.73%) | $6.56 | $6.18 | 6,500 | $33.40 M |
| 03/04/2025 | $6.20 | $6.39 (3.06%) | $6.65 | $6.06 | 51,112 | $34.20 M |
| 03/03/2025 | $6.62 | $6.06 (-8.46%) | $6.62 | $6.00 | 14,300 | $32.44 M |
| 02/28/2025 | $6.25 | $6.63 (6.08%) | $6.63 | $6.21 | 6,743 | $35.49 M |
| 02/27/2025 | $6.14 | $6.28 (2.28%) | $6.28 | $5.81 | 8,735 | $33.61 M |
| 02/26/2025 | $6.38 | $6.36 (-0.31%) | $6.50 | $6.26 | 9,220 | $34.04 M |
| 02/25/2025 | $6.16 | $6.23 (1.14%) | $6.49 | $6.16 | 42,000 | $33.35 M |
| 02/24/2025 | $6.17 | $6.20 (0.49%) | $6.28 | $5.90 | 66,230 | $33.19 M |
| 02/21/2025 | $6.42 | $6.20 (-3.43%) | $6.49 | $6.11 | 52,700 | $33.19 M |
| 02/20/2025 | $6.50 | $6.59 (1.38%) | $6.65 | $6.25 | 23,122 | $35.27 M |
| 02/19/2025 | $6.05 | $6.34 (4.79%) | $6.60 | $6.05 | 84,904 | $33.93 M |
| 02/18/2025 | $6.02 | $6.25 (3.82%) | $6.65 | $5.95 | 93,671 | $33.45 M |
| 02/14/2025 | $5.88 | $5.89 (0.17%) | $6.05 | $5.84 | 59,701 | $31.53 M |
| 02/13/2025 | $6.09 | $5.98 (-1.81%) | $6.10 | $5.90 | 23,100 | $32.01 M |
| 02/12/2025 | $6.06 | $5.95 (-1.82%) | $6.25 | $5.95 | 54,117 | $31.85 M |
| 02/11/2025 | $6.18 | $6.20 (0.32%) | $6.28 | $6.01 | 23,231 | $33.19 M |
| 02/10/2025 | $6.18 | $6.20 (0.32%) | $6.30 | $5.91 | 113,128 | $33.19 M |
| 02/07/2025 | $6.98 | $6.16 (-11.75%) | $6.98 | $6.16 | 145,909 | $32.97 M |
| 02/06/2025 | $6.81 | $6.45 (-5.29%) | $6.83 | $6.36 | 17,921 | $34.52 M |
| 02/05/2025 | $6.75 | $6.75 (0%) | $6.89 | $6.70 | 11,048 | $36.13 M |
| 02/04/2025 | $6.93 | $6.97 (0.58%) | $7.11 | $6.71 | 7,200 | $37.31 M |
| 02/03/2025 | $6.46 | $6.97 (7.89%) | $6.98 | $6.46 | 29,300 | $37.31 M |
| 01/31/2025 | $6.94 | $6.92 (-0.29%) | $7.11 | $6.83 | 3,700 | $37.04 M |
| 01/30/2025 | $7.00 | $6.94 (-0.86%) | $7.18 | $6.78 | 15,200 | $37.15 M |
| 01/29/2025 | $6.83 | $7.05 (3.22%) | $7.10 | $6.68 | 22,326 | $37.74 M |
| 01/28/2025 | $6.66 | $6.82 (2.4%) | $6.83 | $6.65 | 4,500 | $36.50 M |
| 01/27/2025 | $6.65 | $6.80 (2.26%) | $6.88 | $6.50 | 25,831 | $36.40 M |
| 01/24/2025 | $6.87 | $6.84 (-0.44%) | $6.88 | $6.66 | 18,700 | $36.61 M |
| 01/23/2025 | $6.62 | $6.88 (3.93%) | $6.88 | $6.60 | 17,700 | $36.83 M |
| 01/22/2025 | $6.53 | $6.66 (1.99%) | $6.80 | $6.53 | 28,200 | $35.65 M |
| 01/21/2025 | $6.81 | $6.66 (-2.2%) | $6.90 | $6.65 | 15,523 | $35.65 M |
| 01/17/2025 | $6.95 | $6.79 (-2.3%) | $6.95 | $6.70 | 11,000 | $36.34 M |
| 01/16/2025 | $7.05 | $7.03 (-0.28%) | $7.19 | $6.85 | 30,404 | $37.63 M |
| 01/15/2025 | $6.91 | $6.90 (-0.14%) | $7.04 | $6.75 | 23,116 | $36.93 M |
| 01/14/2025 | $7.06 | $7.00 (-0.85%) | $7.06 | $6.85 | 11,322 | $37.47 M |
| 01/13/2025 | $7.05 | $7.05 (0%) | $7.05 | $6.94 | 8,144 | $37.74 M |
| 01/10/2025 | $7.15 | $7.10 (-0.7%) | $7.33 | $6.93 | 48,100 | $38.00 M |
| 01/08/2025 | $6.93 | $7.15 (3.17%) | $7.18 | $6.93 | 21,428 | $38.27 M |
| 01/07/2025 | $7.25 | $7.06 (-2.62%) | $7.28 | $6.95 | 24,643 | $37.79 M |
| 01/06/2025 | $7.27 | $7.12 (-2.06%) | $7.27 | $6.91 | 30,900 | $38.11 M |
| 01/03/2025 | $7.21 | $7.19 (-0.28%) | $7.55 | $6.94 | 70,806 | $38.48 M |
| 01/02/2025 | $7.77 | $7.08 (-8.88%) | $7.77 | $6.99 | 108,431 | $37.90 M |
| 12/31/2024 | $7.43 | $7.43 (0%) | $7.66 | $7.38 | 34,700 | $39.77 M |
| 12/30/2024 | $7.30 | $7.43 (1.78%) | $7.57 | $7.30 | 42,500 | $39.77 M |
| 12/27/2024 | $7.24 | $7.45 (2.9%) | $7.60 | $7.24 | 44,442 | $39.88 M |
| 12/26/2024 | $7.38 | $7.13 (-3.39%) | $7.47 | $7.10 | 32,400 | $38.16 M |
| 12/24/2024 | $7.44 | $7.44 (0%) | $7.60 | $7.10 | 43,036 | $39.82 M |
| 12/23/2024 | $6.48 | $7.30 (12.65%) | $7.86 | $6.48 | 153,007 | $39.07 M |
| 12/20/2024 | $6.30 | $6.64 (5.4%) | $7.00 | $6.27 | 110,100 | $35.54 M |
| 12/19/2024 | $6.19 | $6.25 (0.97%) | $6.91 | $5.65 | 179,792 | $33.45 M |
| 12/18/2024 | $5.15 | $4.87 (-5.44%) | $5.26 | $4.87 | 60,742 | $26.07 M |
| 12/17/2024 | $4.95 | $5.12 (3.43%) | $5.15 | $4.78 | 59,037 | $27.40 M |
| 12/16/2024 | $5.40 | $5.08 (-5.93%) | $5.40 | $5.00 | 33,104 | $27.19 M |
| 12/13/2024 | $5.28 | $5.40 (2.27%) | $5.40 | $5.27 | 11,302 | $28.90 M |
| 12/12/2024 | $5.18 | $5.36 (3.47%) | $5.39 | $5.00 | 66,100 | $28.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
