Donnelley Financial Solutions, Inc. (DFIN)
NYSE: DFIN · Real-Time Price · USD
52.85
-0.54 (-1.01%)
May 9, 2025, 10:35 AM - Market open
DFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 52.92 | 53.97 | 52.76 | 53.39 | 53.39 | 1.66% | 179,922 |
| May 7, 2025 | 52.35 | 52.63 | 51.59 | 52.52 | 52.52 | 1.21% | 226,889 |
| May 6, 2025 | 51.36 | 52.32 | 51.26 | 51.89 | 51.89 | 0.19% | 233,667 |
| May 5, 2025 | 51.95 | 52.27 | 51.41 | 51.79 | 51.79 | -1.16% | 269,996 |
| May 2, 2025 | 50.99 | 52.60 | 50.52 | 52.40 | 52.40 | 3.39% | 290,316 |
| May 1, 2025 | 48.55 | 51.01 | 48.03 | 50.68 | 50.68 | 5.15% | 441,913 |
| Apr 30, 2025 | 45.77 | 50.44 | 45.60 | 48.20 | 48.20 | 3.90% | 613,034 |
| Apr 29, 2025 | 45.27 | 46.56 | 45.15 | 46.39 | 46.39 | 2.63% | 348,288 |
| Apr 28, 2025 | 44.99 | 46.07 | 44.53 | 45.20 | 45.20 | 0.51% | 373,819 |
| Apr 25, 2025 | 44.46 | 45.91 | 44.46 | 44.97 | 44.97 | 0.38% | 361,319 |
| Apr 24, 2025 | 43.42 | 45.49 | 43.40 | 44.80 | 44.80 | 3.78% | 400,707 |
| Apr 23, 2025 | 44.25 | 44.94 | 43.00 | 43.17 | 43.17 | 0.42% | 291,691 |
| Apr 22, 2025 | 42.23 | 43.09 | 41.94 | 42.99 | 42.99 | 3.14% | 286,795 |
| Apr 21, 2025 | 41.50 | 42.03 | 41.07 | 41.68 | 41.68 | -0.60% | 337,807 |
| Apr 17, 2025 | 40.73 | 42.02 | 40.73 | 41.93 | 41.93 | 3.10% | 300,474 |
| Apr 16, 2025 | 40.00 | 40.87 | 39.88 | 40.67 | 40.67 | 0.94% | 358,125 |
| Apr 15, 2025 | 40.94 | 42.30 | 40.25 | 40.29 | 40.29 | -2.09% | 354,081 |
| Apr 14, 2025 | 41.26 | 41.46 | 40.05 | 41.15 | 41.15 | 2.44% | 484,904 |
| Apr 11, 2025 | 40.61 | 40.64 | 37.80 | 40.17 | 40.17 | -1.25% | 843,447 |
| Apr 10, 2025 | 41.16 | 42.50 | 40.31 | 40.68 | 40.68 | -3.60% | 510,494 |
| Apr 9, 2025 | 37.91 | 42.76 | 37.91 | 42.20 | 42.20 | 10.24% | 463,710 |
| Apr 8, 2025 | 40.36 | 40.82 | 37.82 | 38.28 | 38.28 | -2.42% | 326,548 |
| Apr 7, 2025 | 38.69 | 41.73 | 38.63 | 39.23 | 39.23 | -2.66% | 467,858 |
| Apr 4, 2025 | 40.43 | 41.06 | 39.30 | 40.30 | 40.30 | -3.80% | 404,787 |
| Apr 3, 2025 | 43.08 | 43.75 | 41.72 | 41.89 | 41.89 | -6.56% | 405,261 |
| Apr 2, 2025 | 43.35 | 45.16 | 43.35 | 44.83 | 44.83 | 2.00% | 335,131 |
| Apr 1, 2025 | 43.85 | 44.56 | 43.54 | 43.95 | 43.95 | 0.55% | 412,050 |
| Mar 31, 2025 | 43.20 | 44.29 | 43.20 | 43.71 | 43.71 | -0.34% | 402,815 |
| Mar 28, 2025 | 45.00 | 45.26 | 43.80 | 43.86 | 43.86 | -2.73% | 243,994 |
| 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 |