Deluxe Family Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	2.19	2.28	2.18	2.27	2.27	3.65%	17,474,620
Oct 20, 2026	2.14	2.20	2.13	2.19	2.19	1.39%	48,177,250
Oct 19, 2026	2.24	2.26	2.12	2.16	2.16	-4.42%	69,312,900
Oct 16, 2026	2.28	2.38	2.23	2.26	2.26	0.44%	63,421,800
Oct 15, 2026	2.29	2.33	2.23	2.25	2.25	-3.43%	60,202,000
Oct 14, 2026	2.40	2.45	2.32	2.33	2.33	-3.72%	55,108,340
Oct 13, 2026	2.40	2.44	2.33	2.42	2.42	0.41%	63,262,200
Oct 12, 2026	2.51	2.56	2.39	2.41	2.41	-4.37%	69,476,130
Oct 9, 2026	2.51	2.56	2.40	2.52	2.52	-0.40%	103,342,538
Oct 8, 2026	2.57	2.64	2.50	2.53	2.53	-	158,588,413
Sep 30, 2026	2.45	2.60	2.27	2.53	2.53	2.43%	238,580,468
Sep 29, 2026	2.49	2.53	2.37	2.47	2.47	0.82%	194,918,400
Sep 28, 2026	2.50	2.57	2.39	2.45	2.45	-7.55%	247,964,465
Sep 24, 2026	2.70	2.76	2.65	2.65	2.65	-9.86%	178,891,700
Sep 23, 2026	2.67	2.94	2.59	2.94	2.94	10.11%	414,325,115
Sep 22, 2026	2.35	2.67	2.33	2.67	2.67	9.88%	196,076,174
Sep 21, 2026	2.21	2.43	2.18	2.43	2.43	9.95%	87,980,269
Sep 18, 2026	2.16	2.24	2.13	2.21	2.21	1.84%	37,150,613
Sep 17, 2026	2.12	2.18	2.10	2.17	2.17	1.88%	26,371,099
Sep 16, 2026	2.09	2.14	2.06	2.13	2.13	1.91%	19,874,801
Sep 15, 2026	2.15	2.15	2.09	2.09	2.09	-2.79%	21,698,900
Sep 14, 2026	2.12	2.16	2.12	2.15	2.15	0.94%	20,356,500
Sep 11, 2026	2.20	2.20	2.10	2.13	2.13	-3.18%	33,807,999
Sep 10, 2026	2.22	2.23	2.18	2.20	2.20	-1.79%	25,689,200
Sep 9, 2026	2.27	2.28	2.21	2.24	2.24	-1.32%	32,859,600
Sep 8, 2026	2.23	2.29	2.23	2.27	2.27	2.25%	34,185,144
Sep 7, 2026	2.20	2.23	2.20	2.22	2.22	0.45%	21,712,500
Sep 4, 2026	2.20	2.27	2.19	2.21	2.21	0.45%	34,463,970
Sep 3, 2026	2.23	2.24	2.18	2.20	2.20	-0.90%	23,264,570
Sep 2, 2026	2.22	2.25	2.17	2.22	2.22	-0.89%	29,555,470
Sep 1, 2026	2.19	2.27	2.19	2.24	2.24	0.90%	38,716,658
Aug 31, 2026	2.32	2.35	2.20	2.22	2.22	-1.33%	60,739,990
Aug 28, 2026	2.22	2.28	2.22	2.25	2.25	1.81%	32,513,800
Aug 27, 2026	2.22	2.24	2.20	2.21	2.21	-0.45%	26,280,100
Aug 26, 2026	2.21	2.25	2.17	2.22	2.22	0.45%	29,464,800
Aug 25, 2026	2.12	2.22	2.09	2.21	2.21	4.25%	34,736,900
Aug 24, 2026	2.13	2.17	2.10	2.12	2.12	-0.47%	17,060,264
Aug 21, 2026	2.18	2.18	2.10	2.13	2.13	-2.29%	23,739,662
Aug 20, 2026	2.09	2.22	2.08	2.18	2.18	4.81%	44,399,093
Aug 19, 2026	2.15	2.16	2.07	2.08	2.08	-3.26%	21,547,100
Aug 18, 2026	2.18	2.19	2.13	2.15	2.15	-0.92%	21,229,600
Aug 17, 2026	2.15	2.18	2.12	2.17	2.17	0.93%	17,385,197
Aug 14, 2026	2.17	2.19	2.12	2.15	2.15	-1.38%	27,333,800
Aug 13, 2026	2.25	2.25	2.17	2.18	2.18	-2.68%	31,587,200
Aug 12, 2026	2.17	2.25	2.15	2.24	2.24	2.75%	36,408,042
Aug 11, 2026	2.16	2.21	2.13	2.18	2.18	0.46%	24,216,191
Aug 10, 2026	2.12	2.17	2.10	2.17	2.17	2.36%	27,804,478
Aug 7, 2026	2.14	2.14	2.06	2.12	2.12	-0.93%	29,562,338
Aug 6, 2026	2.12	2.15	2.09	2.14	2.14	0.94%	33,346,119
Aug 5, 2026	2.10	2.15	2.08	2.12	2.12	0.47%	38,064,600