Donnelley Financial Solutions, Inc. (DFIN)
NYSE: DFIN · Real-Time Price · USD
43.86
-1.23 (-2.73%)
At close: Mar 28, 2025, 4:00 PM
42.20
-1.66 (-3.78%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.00 | 45.26 | 43.80 | 43.86 | 43.86 | -2.73% | 234,931 |
| Mar 27, 2025 | 45.51 | 45.76 | 44.70 | 45.09 | 45.09 | -0.53% | 391,722 |
| Mar 26, 2025 | 45.85 | 46.51 | 45.07 | 45.33 | 45.33 | -0.70% | 349,150 |
| Mar 25, 2025 | 45.47 | 45.98 | 45.05 | 45.65 | 45.65 | 0.04% | 313,949 |
| Mar 24, 2025 | 45.02 | 46.42 | 44.96 | 45.63 | 45.63 | 2.40% | 432,214 |
| Mar 21, 2025 | 44.11 | 44.76 | 43.77 | 44.56 | 44.56 | 0.18% | 935,985 |
| Mar 20, 2025 | 44.59 | 45.50 | 44.44 | 44.48 | 44.48 | -1.44% | 200,761 |
| Mar 19, 2025 | 44.71 | 45.78 | 44.44 | 45.13 | 45.13 | 1.42% | 312,136 |
| Mar 18, 2025 | 43.46 | 45.33 | 43.18 | 44.50 | 44.50 | 1.60% | 383,212 |
| Mar 17, 2025 | 43.15 | 44.47 | 43.11 | 43.80 | 43.80 | 1.18% | 286,815 |
| Mar 14, 2025 | 43.86 | 44.05 | 41.76 | 43.29 | 43.29 | -0.41% | 211,384 |
| Mar 13, 2025 | 43.75 | 43.75 | 42.31 | 43.47 | 43.47 | -0.64% | 530,221 |
| Mar 12, 2025 | 45.42 | 45.66 | 43.57 | 43.75 | 43.75 | -2.26% | 523,160 |
| Mar 11, 2025 | 46.22 | 46.47 | 44.41 | 44.76 | 44.76 | -3.03% | 294,609 |
| Mar 10, 2025 | 46.63 | 47.36 | 45.79 | 46.16 | 46.16 | -2.29% | 294,667 |
| Mar 7, 2025 | 45.70 | 47.45 | 45.09 | 47.24 | 47.24 | 2.87% | 442,161 |
| Mar 6, 2025 | 46.45 | 46.46 | 45.84 | 45.92 | 45.92 | -1.96% | 241,970 |
| Mar 5, 2025 | 46.20 | 46.91 | 45.77 | 46.84 | 46.84 | 1.61% | 541,809 |
| Mar 4, 2025 | 46.91 | 47.53 | 46.10 | 46.10 | 46.10 | -3.03% | 268,499 |
| Mar 3, 2025 | 49.22 | 49.77 | 47.19 | 47.54 | 47.54 | -4.10% | 276,138 |
| Feb 28, 2025 | 48.53 | 49.73 | 48.43 | 49.57 | 49.57 | 2.21% | 469,290 |
| Feb 27, 2025 | 49.61 | 50.57 | 48.23 | 48.50 | 48.50 | -3.60% | 294,873 |
| Feb 26, 2025 | 50.00 | 51.19 | 49.96 | 50.31 | 50.31 | 0.74% | 271,727 |
| Feb 25, 2025 | 50.00 | 50.60 | 49.43 | 49.94 | 49.94 | 0.22% | 335,454 |
| Feb 24, 2025 | 48.56 | 50.46 | 48.12 | 49.83 | 49.83 | 2.72% | 472,051 |
| Feb 21, 2025 | 50.48 | 50.81 | 48.21 | 48.51 | 48.51 | -2.98% | 522,885 |
| Feb 20, 2025 | 48.15 | 50.38 | 48.12 | 50.00 | 50.00 | 3.11% | 585,125 |
| Feb 19, 2025 | 50.95 | 50.98 | 47.94 | 48.49 | 48.49 | -4.83% | 890,322 |
| Feb 18, 2025 | 63.85 | 63.88 | 48.38 | 50.95 | 50.95 | -22.63% | 1,006,082 |
| Feb 14, 2025 | 66.82 | 67.18 | 65.72 | 65.85 | 65.85 | -1.04% | 153,361 |
| Feb 13, 2025 | 66.15 | 66.96 | 65.89 | 66.54 | 66.54 | 1.43% | 104,768 |
| Feb 12, 2025 | 65.44 | 66.28 | 65.33 | 65.60 | 65.60 | -1.62% | 176,892 |
| Feb 11, 2025 | 66.56 | 67.27 | 66.31 | 66.68 | 66.68 | -0.73% | 170,879 |
| Feb 10, 2025 | 67.49 | 67.82 | 66.84 | 67.17 | 67.17 | 0.24% | 117,036 |
| Feb 7, 2025 | 69.10 | 69.10 | 66.38 | 67.01 | 67.01 | -3.14% | 126,624 |
| Feb 6, 2025 | 69.27 | 69.93 | 68.82 | 69.18 | 69.18 | -0.20% | 185,632 |
| Feb 5, 2025 | 67.91 | 69.79 | 67.36 | 69.32 | 69.32 | 2.76% | 282,369 |
| Feb 4, 2025 | 65.96 | 67.77 | 65.96 | 67.46 | 67.46 | 1.98% | 129,302 |
| Feb 3, 2025 | 65.61 | 66.42 | 64.95 | 66.15 | 66.15 | -0.33% | 110,113 |
| Jan 31, 2025 | 67.17 | 67.37 | 66.13 | 66.37 | 66.37 | -1.07% | 140,418 |
| Jan 30, 2025 | 67.05 | 67.55 | 66.69 | 67.09 | 67.09 | 1.27% | 109,514 |
| Jan 29, 2025 | 67.13 | 67.17 | 65.64 | 66.25 | 66.25 | -0.87% | 115,180 |
| Jan 28, 2025 | 66.68 | 67.35 | 66.67 | 66.83 | 66.83 | 0.04% | 111,457 |
| Jan 27, 2025 | 66.88 | 67.49 | 66.28 | 66.80 | 66.80 | -0.21% | 193,872 |
| Jan 24, 2025 | 66.18 | 67.46 | 65.55 | 66.94 | 66.94 | 0.59% | 155,011 |
| Jan 23, 2025 | 64.99 | 67.10 | 64.99 | 66.55 | 66.55 | 1.82% | 205,161 |
| Jan 22, 2025 | 65.23 | 65.63 | 64.73 | 65.36 | 65.36 | -0.53% | 233,959 |
| Jan 21, 2025 | 62.66 | 66.23 | 62.66 | 65.71 | 65.71 | 5.85% | 306,780 |
| Jan 17, 2025 | 62.19 | 62.97 | 61.43 | 62.08 | 62.08 | -0.18% | 210,796 |
| Jan 16, 2025 | 61.28 | 62.99 | 60.79 | 62.19 | 62.19 | 1.39% | 268,557 |