Donnelley Financial Solutions, Inc. (DFIN)
NYSE: DFIN · Real-Time Price · USD
45.81
-1.73 (-3.64%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.49 | 47.73 | 45.76 | 45.81 | 45.81 | -3.64% | 277,855 |
| Dec 4, 2025 | 48.76 | 49.35 | 47.12 | 47.54 | 47.54 | -3.18% | 239,320 |
| Dec 3, 2025 | 48.59 | 49.55 | 48.47 | 49.10 | 49.10 | 1.53% | 199,802 |
| Dec 2, 2025 | 48.36 | 48.58 | 47.58 | 48.36 | 48.36 | 0.79% | 153,823 |
| Dec 1, 2025 | 48.58 | 49.09 | 47.75 | 47.98 | 47.98 | -2.20% | 210,606 |
| Nov 28, 2025 | 48.66 | 49.30 | 48.17 | 49.06 | 49.06 | 0.93% | 210,458 |
| Nov 26, 2025 | 48.22 | 49.31 | 48.22 | 48.61 | 48.61 | -0.21% | 348,060 |
| Nov 25, 2025 | 46.97 | 48.79 | 46.97 | 48.71 | 48.71 | 4.28% | 324,063 |
| Nov 24, 2025 | 46.18 | 47.28 | 46.18 | 46.71 | 46.71 | 0.04% | 306,763 |
| Nov 21, 2025 | 45.33 | 47.40 | 45.22 | 46.69 | 46.69 | 3.99% | 253,616 |
| Nov 20, 2025 | 45.24 | 45.80 | 44.71 | 44.90 | 44.90 | -0.04% | 213,633 |
| Nov 19, 2025 | 44.67 | 45.25 | 44.57 | 44.92 | 44.92 | 0.97% | 175,000 |
| Nov 18, 2025 | 44.44 | 44.93 | 44.26 | 44.49 | 44.49 | -0.63% | 258,604 |
| Nov 17, 2025 | 45.86 | 46.34 | 44.64 | 44.77 | 44.77 | -2.76% | 211,521 |
| Nov 14, 2025 | 46.37 | 46.46 | 45.52 | 46.04 | 46.04 | -0.97% | 164,853 |
| Nov 13, 2025 | 46.42 | 47.15 | 46.10 | 46.49 | 46.49 | -0.28% | 176,032 |
| Nov 12, 2025 | 46.74 | 47.57 | 46.47 | 46.62 | 46.62 | -0.36% | 206,995 |
| Nov 11, 2025 | 46.86 | 47.75 | 46.62 | 46.79 | 46.79 | -0.74% | 227,789 |
| Nov 10, 2025 | 45.90 | 47.22 | 45.48 | 47.14 | 47.14 | 3.06% | 228,612 |
| Nov 7, 2025 | 45.77 | 45.77 | 44.78 | 45.74 | 45.74 | 0.33% | 242,189 |
| Nov 6, 2025 | 46.05 | 46.12 | 45.15 | 45.59 | 45.59 | -1.51% | 252,940 |
| Nov 5, 2025 | 45.45 | 46.86 | 44.91 | 46.29 | 46.29 | 2.48% | 289,498 |
| Nov 4, 2025 | 46.08 | 46.36 | 44.20 | 45.17 | 45.17 | -2.65% | 372,691 |
| Nov 3, 2025 | 45.79 | 46.57 | 44.43 | 46.40 | 46.40 | 0.98% | 454,379 |
| Oct 31, 2025 | 45.66 | 46.08 | 45.11 | 45.95 | 45.95 | 0.64% | 352,592 |
| Oct 30, 2025 | 44.30 | 45.92 | 44.30 | 45.66 | 45.66 | 2.70% | 809,215 |
| Oct 29, 2025 | 52.02 | 52.02 | 44.17 | 44.46 | 44.46 | -14.00% | 1,227,205 |
| Oct 28, 2025 | 51.90 | 52.10 | 51.43 | 51.70 | 51.70 | -0.27% | 406,673 |
| Oct 27, 2025 | 53.44 | 53.65 | 51.72 | 51.84 | 51.84 | -3.34% | 356,885 |
| Oct 24, 2025 | 54.89 | 55.35 | 53.47 | 53.63 | 53.63 | -1.45% | 205,545 |
| Oct 23, 2025 | 52.34 | 54.45 | 52.18 | 54.42 | 54.42 | 4.92% | 296,063 |
| Oct 22, 2025 | 51.39 | 52.20 | 51.27 | 51.87 | 51.87 | 0.82% | 484,914 |
| Oct 21, 2025 | 50.79 | 52.20 | 50.75 | 51.45 | 51.45 | 1.30% | 275,977 |
| Oct 20, 2025 | 52.02 | 52.64 | 50.63 | 50.79 | 50.79 | -1.72% | 205,263 |
| Oct 17, 2025 | 51.89 | 52.67 | 50.96 | 51.68 | 51.68 | -0.52% | 297,488 |
| Oct 16, 2025 | 54.60 | 55.00 | 51.84 | 51.95 | 51.95 | -4.89% | 291,433 |
| Oct 15, 2025 | 55.86 | 56.20 | 54.42 | 54.62 | 54.62 | -1.64% | 253,502 |
| Oct 14, 2025 | 52.30 | 55.68 | 52.30 | 55.53 | 55.53 | 4.97% | 249,212 |
| Oct 13, 2025 | 51.92 | 52.91 | 51.56 | 52.90 | 52.90 | 2.72% | 165,889 |
| Oct 10, 2025 | 52.31 | 53.11 | 51.46 | 51.50 | 51.50 | -0.96% | 257,498 |
| Oct 9, 2025 | 52.99 | 53.08 | 51.92 | 52.00 | 52.00 | -2.20% | 209,474 |
| Oct 8, 2025 | 54.13 | 54.13 | 53.07 | 53.17 | 53.17 | -0.93% | 276,102 |
| Oct 7, 2025 | 54.29 | 54.53 | 53.48 | 53.67 | 53.67 | -1.18% | 183,360 |
| Oct 6, 2025 | 53.18 | 54.57 | 53.11 | 54.31 | 54.31 | 2.12% | 298,344 |
| Oct 3, 2025 | 52.78 | 53.92 | 52.71 | 53.18 | 53.18 | 0.97% | 306,027 |
| Oct 2, 2025 | 51.94 | 52.72 | 51.54 | 52.67 | 52.67 | 1.41% | 187,037 |
| Oct 1, 2025 | 51.05 | 52.34 | 51.03 | 51.94 | 51.94 | 0.99% | 198,921 |
| Sep 30, 2025 | 51.42 | 51.45 | 50.87 | 51.43 | 51.43 | 0.02% | 292,049 |
| Sep 29, 2025 | 51.58 | 52.03 | 51.05 | 51.42 | 51.42 | -0.06% | 224,564 |
| Sep 26, 2025 | 50.98 | 51.64 | 50.71 | 51.45 | 51.45 | 1.26% | 222,089 |