DFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	62.73	63.11	62.48	63.00	63.00	0.27%	159,593
Jul 23, 2025	61.93	62.87	61.67	62.83	62.83	1.63%	231,643
Jul 22, 2025	61.24	62.37	60.93	61.82	61.82	0.96%	200,704
Jul 21, 2025	61.61	61.72	60.87	61.23	61.23	0.21%	197,698
Jul 18, 2025	62.26	62.26	60.97	61.10	61.10	-1.28%	196,248
Jul 17, 2025	61.41	62.60	61.41	61.89	61.89	0.68%	206,817
Jul 16, 2025	61.60	61.86	60.74	61.47	61.47	0.36%	175,234
Jul 15, 2025	64.28	64.28	61.24	61.25	61.25	-3.36%	203,270
Jul 14, 2025	64.10	64.20	63.34	63.38	63.38	-1.46%	97,245
Jul 11, 2025	64.95	65.47	64.14	64.32	64.32	-1.83%	116,099
Jul 10, 2025	64.74	66.25	64.01	65.52	65.52	0.89%	197,668
Jul 9, 2025	64.39	64.95	63.48	64.94	64.94	1.06%	109,909
Jul 8, 2025	64.03	64.55	63.70	64.26	64.26	0.85%	334,423
Jul 7, 2025	63.02	63.87	63.02	63.72	63.72	0.19%	155,495
Jul 3, 2025	62.54	63.78	62.47	63.60	63.60	1.71%	87,138
Jul 2, 2025	61.86	62.80	61.75	62.53	62.53	1.13%	180,111
Jul 1, 2025	61.12	62.48	61.12	61.83	61.83	0.29%	143,057
Jun 30, 2025	62.09	62.09	61.13	61.65	61.65	0.26%	319,940
Jun 27, 2025	61.06	62.27	60.68	61.49	61.49	0.77%	587,661
Jun 26, 2025	61.37	61.59	60.32	61.02	61.02	-0.26%	230,101
Jun 25, 2025	61.10	61.61	60.63	61.18	61.18	-0.11%	148,697
Jun 24, 2025	61.00	61.49	60.72	61.25	61.25	1.39%	143,532
Jun 23, 2025	59.81	60.58	59.23	60.41	60.41	1.00%	160,202
Jun 20, 2025	60.60	60.64	59.60	59.81	59.81	-0.76%	669,834
Jun 18, 2025	59.30	60.64	59.30	60.27	60.27	1.64%	281,099
Jun 17, 2025	58.60	59.59	58.50	59.30	59.30	0.08%	312,110
Jun 16, 2025	57.54	59.25	57.31	59.25	59.25	3.93%	259,008
Jun 13, 2025	56.94	57.23	56.29	57.01	57.01	-1.37%	222,823
Jun 12, 2025	57.80	58.50	57.50	57.80	57.80	-0.99%	381,686
Jun 11, 2025	57.73	58.80	57.35	58.38	58.38	1.46%	232,208
Jun 10, 2025	56.65	57.97	56.45	57.54	57.54	1.73%	223,108
Jun 9, 2025	56.68	56.92	56.31	56.56	56.56	0.05%	181,923
Jun 6, 2025	56.74	56.92	56.36	56.53	56.53	1.27%	211,148
Jun 5, 2025	55.43	55.97	55.19	55.82	55.82	0.94%	182,621
Jun 4, 2025	54.71	55.52	54.46	55.30	55.30	1.41%	246,081
Jun 3, 2025	53.83	54.90	53.40	54.53	54.53	1.56%	192,919
Jun 2, 2025	54.09	54.34	53.32	53.69	53.69	-1.45%	161,546
May 30, 2025	54.89	55.00	54.25	54.48	54.48	-0.96%	251,889
May 29, 2025	55.27	55.27	54.04	55.01	55.01	-0.27%	206,785
May 28, 2025	55.40	55.65	54.97	55.16	55.16	-0.63%	180,746
May 27, 2025	54.64	55.60	54.17	55.51	55.51	3.12%	129,968
May 23, 2025	53.53	54.41	53.53	53.83	53.83	-1.52%	232,490
May 22, 2025	53.99	55.29	53.99	54.66	54.66	0.81%	191,157
May 21, 2025	54.22	55.10	53.84	54.22	54.22	-1.44%	495,909
May 20, 2025	55.18	55.23	54.39	55.01	55.01	-0.43%	165,020
May 19, 2025	54.63	55.42	54.42	55.25	55.25	0.24%	150,780
May 16, 2025	55.11	55.49	54.80	55.12	55.12	-0.22%	185,190
May 15, 2025	54.36	55.33	53.88	55.24	55.24	1.49%	220,784
May 14, 2025	55.07	55.89	54.37	54.43	54.43	-1.72%	208,718
May 13, 2025	55.37	55.58	54.33	55.38	55.38	1.06%	223,920