Deluxe Family Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.76	2.79	2.50	2.66	2.66	-4.32%	92,796,676
Jun 8, 2026	2.70	2.90	2.64	2.78	2.78	0.36%	91,733,732
Jun 5, 2026	2.81	2.99	2.73	2.77	2.77	-	93,296,722
Jun 4, 2026	2.81	2.94	2.76	2.77	2.77	-4.15%	73,714,245
Jun 3, 2026	2.82	2.89	2.75	2.89	2.89	1.40%	128,998,300
Jun 2, 2026	2.95	3.07	2.84	2.85	2.85	-2.40%	178,806,900
Jun 1, 2026	2.66	2.92	2.55	2.92	2.92	10.19%	79,569,453
May 29, 2026	2.83	2.92	2.64	2.65	2.65	-1.85%	95,431,200
May 28, 2026	2.70	2.89	2.65	2.70	2.70	-1.10%	88,843,525
May 27, 2026	2.80	2.81	2.68	2.73	2.73	-2.50%	114,381,349
May 26, 2026	2.88	3.04	2.76	2.80	2.80	-2.10%	212,092,518
May 25, 2026	2.69	2.86	2.66	2.86	2.86	10.00%	81,715,392
May 22, 2026	2.36	2.60	2.36	2.60	2.60	10.17%	52,116,510
May 21, 2026	2.49	2.52	2.34	2.36	2.36	-5.22%	27,790,227
May 20, 2026	2.51	2.52	2.47	2.49	2.49	-1.19%	21,372,014
May 19, 2026	2.56	2.60	2.47	2.52	2.52	-0.40%	24,814,395
May 18, 2026	2.47	2.56	2.41	2.53	2.53	2.43%	37,378,500
May 15, 2026	2.51	2.53	2.44	2.47	2.47	-1.98%	31,152,700
May 14, 2026	2.56	2.58	2.52	2.52	2.52	-1.18%	29,520,060
May 13, 2026	2.55	2.59	2.53	2.55	2.55	-0.78%	29,378,650
May 12, 2026	2.57	2.60	2.52	2.57	2.57	0.39%	36,440,000
May 11, 2026	2.57	2.61	2.55	2.56	2.56	-0.39%	35,240,800
May 8, 2026	2.55	2.58	2.53	2.57	2.57	1.18%	31,062,610
May 7, 2026	2.57	2.59	2.53	2.54	2.54	-0.39%	31,904,400
May 6, 2026	2.58	2.59	2.53	2.55	2.55	-0.78%	34,579,100
Apr 30, 2026	2.51	2.59	2.50	2.57	2.57	1.98%	40,735,860
Apr 29, 2026	2.47	2.53	2.46	2.52	2.52	1.61%	41,098,080
Apr 28, 2026	2.40	2.53	2.40	2.48	2.48	2.06%	54,428,290
Apr 27, 2026	2.30	2.44	2.29	2.43	2.43	6.11%	54,361,380
Apr 24, 2026	2.25	2.30	2.23	2.29	2.29	1.33%	25,177,370
Apr 23, 2026	2.30	2.31	2.25	2.26	2.26	-1.74%	24,591,940
Apr 22, 2026	2.28	2.32	2.27	2.30	2.30	-	19,950,330
Apr 21, 2026	2.33	2.33	2.28	2.30	2.30	-1.29%	26,670,500
Apr 20, 2026	2.34	2.35	2.31	2.33	2.33	-0.85%	24,137,680
Apr 17, 2026	2.40	2.40	2.32	2.35	2.35	-1.67%	30,302,680
Apr 16, 2026	2.37	2.40	2.35	2.39	2.39	0.84%	18,092,200
Apr 15, 2026	2.47	2.47	2.36	2.37	2.37	-3.66%	32,275,500
Apr 14, 2026	2.42	2.47	2.40	2.46	2.46	2.07%	31,653,760
Apr 13, 2026	2.37	2.43	2.36	2.41	2.41	0.84%	23,119,350
Apr 10, 2026	2.35	2.46	2.35	2.39	2.39	2.14%	18,965,310
Apr 9, 2026	2.42	2.42	2.34	2.34	2.34	-3.31%	23,195,120
Apr 8, 2026	2.39	2.43	2.37	2.42	2.42	2.98%	25,835,200
Apr 7, 2026	2.30	2.37	2.27	2.35	2.35	2.62%	22,302,360
Apr 3, 2026	2.40	2.42	2.28	2.29	2.29	-4.58%	20,685,700
Apr 2, 2026	2.44	2.45	2.38	2.40	2.40	-2.04%	19,450,400
Apr 1, 2026	2.47	2.49	2.40	2.45	2.45	0.82%	20,431,050
Mar 31, 2026	2.47	2.54	2.43	2.43	2.43	-1.22%	20,496,820
Mar 30, 2026	2.44	2.47	2.39	2.46	2.46	-0.40%	20,705,020
Mar 27, 2026	2.42	2.47	2.40	2.47	2.47	1.23%	16,648,350
Mar 26, 2026	2.48	2.51	2.42	2.44	2.44	-1.61%	18,663,150