DFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	48.70	49.43	48.46	49.14	49.14	0.82%	173,146
Apr 6, 2026	47.92	48.83	47.77	48.74	48.74	1.99%	110,846
Apr 2, 2026	45.79	48.06	45.43	47.79	47.79	3.76%	170,814
Apr 1, 2026	47.27	47.72	46.00	46.06	46.06	-2.29%	262,272
Mar 31, 2026	47.13	47.39	45.85	47.14	47.14	1.53%	221,246
Mar 30, 2026	45.54	46.60	45.52	46.43	46.43	1.46%	220,544
Mar 27, 2026	46.54	46.57	45.54	45.76	45.76	-2.49%	159,519
Mar 26, 2026	46.62	47.53	46.36	46.93	46.93	-0.02%	201,755
Mar 25, 2026	47.15	47.45	45.82	46.94	46.94	1.05%	211,970
Mar 24, 2026	46.27	47.21	46.10	46.45	46.45	-1.09%	250,695
Mar 23, 2026	47.61	48.00	46.72	46.96	46.96	1.03%	220,746
Mar 20, 2026	46.80	47.23	46.11	46.48	46.48	-1.02%	388,155
Mar 19, 2026	46.00	47.26	45.48	46.96	46.96	1.82%	268,509
Mar 18, 2026	45.54	46.23	44.87	46.12	46.12	0.26%	270,055
Mar 17, 2026	49.29	49.88	45.49	46.00	46.00	-6.31%	551,961
Mar 16, 2026	49.97	50.78	48.90	49.10	49.10	-0.87%	244,136
Mar 13, 2026	48.63	50.12	48.37	49.53	49.53	2.14%	151,075
Mar 12, 2026	48.34	50.09	48.08	48.49	48.49	-1.34%	187,880
Mar 11, 2026	47.55	49.17	47.55	49.15	49.15	2.20%	179,146
Mar 10, 2026	47.22	48.77	46.24	48.09	48.09	1.84%	315,958
Mar 9, 2026	48.56	48.57	46.82	47.22	47.22	-4.88%	384,332
Mar 6, 2026	51.04	51.97	49.24	49.64	49.64	-6.27%	354,288
Mar 5, 2026	52.44	53.81	51.98	52.96	52.96	-0.02%	289,844
Mar 4, 2026	52.00	53.32	51.05	52.97	52.97	2.32%	300,803
Mar 3, 2026	49.70	52.68	48.98	51.77	51.77	1.91%	278,920
Mar 2, 2026	49.50	51.19	49.28	50.80	50.80	2.09%	195,312
Feb 27, 2026	48.82	49.80	47.65	49.76	49.76	0.04%	221,650
Feb 26, 2026	50.02	50.97	49.05	49.74	49.74	0.32%	233,811
Feb 25, 2026	49.99	49.99	48.71	49.58	49.58	1.16%	161,669
Feb 24, 2026	46.95	49.14	46.25	49.01	49.01	4.34%	229,288
Feb 23, 2026	46.90	47.60	45.88	46.97	46.97	-0.97%	241,607
Feb 20, 2026	47.96	48.31	46.91	47.43	47.43	-2.27%	186,534
Feb 19, 2026	48.24	50.11	45.87	48.53	48.53	-1.70%	233,424
Feb 18, 2026	44.65	51.05	43.92	49.37	49.37	12.64%	633,363
Feb 17, 2026	42.97	44.39	38.23	43.83	43.83	12.04%	668,721
Feb 13, 2026	38.37	40.58	37.07	39.12	39.12	1.85%	998,874
Feb 12, 2026	41.24	41.24	37.76	38.41	38.41	-6.93%	552,952
Feb 11, 2026	44.54	46.05	40.59	41.27	41.27	-7.01%	479,480
Feb 10, 2026	46.84	46.90	44.33	44.38	44.38	-4.80%	408,761
Feb 9, 2026	48.00	48.31	46.21	46.62	46.62	-3.46%	397,727
Feb 6, 2026	48.04	48.60	47.78	48.29	48.29	1.75%	219,019
Feb 5, 2026	47.95	48.80	47.03	47.46	47.46	-1.02%	161,419
Feb 4, 2026	47.30	48.64	46.04	47.95	47.95	1.80%	165,165
Feb 3, 2026	51.03	51.30	46.83	47.10	47.10	-8.61%	172,899
Feb 2, 2026	51.76	52.35	51.31	51.54	51.54	-0.41%	110,962
Jan 30, 2026	51.48	52.14	50.99	51.75	51.75	0.04%	179,774
Jan 29, 2026	52.17	52.48	51.12	51.73	51.73	-0.44%	118,348
Jan 28, 2026	52.41	52.93	51.55	51.96	51.96	-0.19%	145,125
Jan 27, 2026	54.12	54.70	51.51	52.06	52.06	-4.25%	201,687
Jan 26, 2026	54.54	55.02	53.83	54.37	54.37	0.18%	229,065