Deluxe Family Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.40	2.53	2.40	2.48	2.48	2.06%	54,428,295
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%	25,177,373
Apr 23, 2026	2.30	2.31	2.25	2.26	2.26	-1.74%	24,591,948
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%	24,137,687
Apr 17, 2026	2.40	2.40	2.32	2.35	2.35	-1.67%	30,302,686
Apr 16, 2026	2.37	2.40	2.35	2.39	2.39	0.84%	18,092,201
Apr 15, 2026	2.47	2.47	2.36	2.37	2.37	-3.66%	32,275,501
Apr 14, 2026	2.42	2.47	2.40	2.46	2.46	2.07%	31,653,762
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
Mar 25, 2026	2.42	2.48	2.40	2.48	2.48	2.48%	33,077,720
Mar 24, 2026	2.32	2.45	2.29	2.42	2.42	6.14%	44,505,010
Mar 23, 2026	2.40	2.41	2.25	2.28	2.28	-6.56%	34,070,800
Mar 20, 2026	2.48	2.50	2.40	2.44	2.44	-1.61%	29,001,060
Mar 19, 2026	2.54	2.57	2.47	2.48	2.48	-3.13%	29,768,000
Mar 18, 2026	2.63	2.63	2.53	2.56	2.56	-3.03%	37,956,500
Mar 17, 2026	2.58	2.72	2.57	2.64	2.64	2.72%	60,326,510
Mar 16, 2026	2.56	2.62	2.55	2.57	2.57	0.78%	23,636,010
Mar 13, 2026	2.55	2.62	2.54	2.55	2.55	-0.39%	28,493,000
Mar 12, 2026	2.55	2.59	2.54	2.56	2.56	0.39%	23,208,900
Mar 11, 2026	2.55	2.56	2.53	2.55	2.55	-	17,501,550
Mar 10, 2026	2.55	2.57	2.54	2.55	2.55	0.79%	20,272,810
Mar 9, 2026	2.58	2.58	2.51	2.53	2.53	-2.32%	28,224,900
Mar 6, 2026	2.50	2.60	2.49	2.59	2.59	3.19%	27,797,330
Mar 5, 2026	2.56	2.62	2.50	2.51	2.51	-2.71%	35,194,000
Mar 4, 2026	2.48	2.60	2.45	2.58	2.58	3.61%	39,668,930
Mar 3, 2026	2.62	2.64	2.48	2.49	2.49	-5.32%	37,473,900
Mar 2, 2026	2.66	2.67	2.60	2.63	2.63	-2.23%	26,119,300
Feb 27, 2026	2.68	2.70	2.67	2.69	2.69	0.37%	16,952,600
Feb 26, 2026	2.76	2.76	2.67	2.68	2.68	-2.90%	34,055,000
Feb 25, 2026	2.70	2.77	2.68	2.76	2.76	2.60%	35,687,850
Feb 24, 2026	2.66	2.70	2.66	2.69	2.69	1.89%	20,067,400
Feb 13, 2026	2.67	2.69	2.64	2.64	2.64	-1.12%	19,088,500
Feb 12, 2026	2.74	2.75	2.66	2.67	2.67	-2.20%	27,577,650
Feb 11, 2026	2.71	2.75	2.70	2.73	2.73	0.37%	19,851,400
Feb 10, 2026	2.74	2.75	2.71	2.72	2.72	-0.37%	18,630,080
Feb 9, 2026	2.68	2.76	2.68	2.73	2.73	2.63%	31,769,800