Donnelley Financial Solutions, Inc. (DFIN)
NYSE: DFIN · Real-Time Price · USD
48.51
-1.49 (-2.98%)
At close: Feb 21, 2025, 4:00 PM
50.93
+2.42 (4.99%)
After-hours: Feb 21, 2025, 7:59 PM EST
DFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 61.99 | 62.10 | 61.15 | 61.34 | 61.34 | 1.15% | 184,866 |
| Jan 14, 2025 | 59.13 | 60.73 | 59.12 | 60.64 | 60.64 | 2.54% | 139,452 |
| Jan 13, 2025 | 57.51 | 59.33 | 57.51 | 59.14 | 59.14 | 1.63% | 181,092 |
| Jan 10, 2025 | 58.47 | 58.62 | 57.41 | 58.19 | 58.19 | -2.10% | 131,571 |
| Jan 8, 2025 | 57.65 | 59.55 | 57.56 | 59.44 | 59.44 | 1.87% | 113,603 |
| Jan 7, 2025 | 58.19 | 58.55 | 57.45 | 58.35 | 58.35 | 0.27% | 130,375 |
| Jan 6, 2025 | 60.54 | 60.89 | 58.11 | 58.19 | 58.19 | -3.71% | 158,114 |
| Jan 3, 2025 | 60.92 | 60.95 | 59.87 | 60.43 | 60.43 | -0.48% | 128,420 |
| Jan 2, 2025 | 63.28 | 63.30 | 60.46 | 60.72 | 60.72 | -3.20% | 151,094 |
| Dec 31, 2024 | 63.41 | 63.74 | 62.17 | 62.73 | 62.73 | -0.35% | 374,910 |
| Dec 30, 2024 | 62.03 | 63.67 | 62.03 | 62.95 | 62.95 | 0.70% | 214,055 |
| Dec 27, 2024 | 62.15 | 62.81 | 61.55 | 62.51 | 62.51 | -0.37% | 253,793 |
| Dec 26, 2024 | 61.40 | 62.89 | 61.40 | 62.74 | 62.74 | 1.55% | 116,104 |
| Dec 24, 2024 | 61.05 | 62.14 | 61.05 | 61.78 | 61.78 | 0.37% | 160,446 |
| Dec 23, 2024 | 61.47 | 61.87 | 60.94 | 61.55 | 61.55 | 0.21% | 231,053 |
| Dec 20, 2024 | 60.24 | 62.29 | 60.24 | 61.42 | 61.42 | 1.17% | 960,653 |
| Dec 19, 2024 | 60.81 | 61.35 | 60.40 | 60.71 | 60.71 | 0.90% | 210,841 |
| Dec 18, 2024 | 62.92 | 63.31 | 60.09 | 60.17 | 60.17 | -3.85% | 315,009 |
| Dec 17, 2024 | 62.38 | 62.90 | 62.00 | 62.58 | 62.58 | -0.19% | 217,046 |
| Dec 16, 2024 | 62.16 | 63.62 | 61.43 | 62.70 | 62.70 | 1.06% | 244,934 |
| Dec 13, 2024 | 60.93 | 62.17 | 60.52 | 62.04 | 62.04 | 1.59% | 144,609 |
| Dec 12, 2024 | 61.04 | 61.70 | 60.92 | 61.07 | 61.07 | -0.16% | 118,025 |
| Dec 11, 2024 | 61.38 | 62.07 | 60.97 | 61.17 | 61.17 | -0.10% | 164,162 |
| Dec 10, 2024 | 60.68 | 62.15 | 60.36 | 61.23 | 61.23 | 0.38% | 156,913 |
| Dec 9, 2024 | 60.58 | 61.15 | 60.24 | 61.00 | 61.00 | 1.21% | 146,905 |
| Dec 6, 2024 | 60.15 | 60.76 | 59.76 | 60.27 | 60.27 | 0.85% | 102,809 |
| Dec 5, 2024 | 60.69 | 60.88 | 59.69 | 59.76 | 59.76 | -1.89% | 116,969 |
| Dec 4, 2024 | 59.67 | 61.11 | 59.67 | 60.91 | 60.91 | 2.35% | 103,720 |
| Dec 3, 2024 | 59.82 | 60.26 | 59.32 | 59.51 | 59.51 | -0.63% | 416,654 |
| Dec 2, 2024 | 60.21 | 60.52 | 59.36 | 59.89 | 59.89 | -0.60% | 243,464 |
| Nov 29, 2024 | 60.30 | 60.68 | 60.01 | 60.25 | 60.25 | 0.67% | 69,561 |
| Nov 27, 2024 | 60.83 | 60.83 | 59.80 | 59.85 | 59.85 | -0.81% | 146,754 |
| Nov 26, 2024 | 60.68 | 60.72 | 60.01 | 60.34 | 60.34 | -1.41% | 107,783 |
| Nov 25, 2024 | 61.64 | 62.44 | 61.13 | 61.20 | 61.20 | -0.49% | 193,669 |
| Nov 22, 2024 | 61.83 | 62.91 | 61.00 | 61.50 | 61.50 | 0.02% | 346,380 |
| Nov 21, 2024 | 60.68 | 61.52 | 59.77 | 61.49 | 61.49 | 2.38% | 137,711 |
| Nov 20, 2024 | 60.15 | 60.29 | 59.27 | 60.06 | 60.06 | -0.12% | 108,645 |
| Nov 19, 2024 | 59.06 | 60.38 | 58.92 | 60.13 | 60.13 | 0.37% | 93,324 |
| Nov 18, 2024 | 60.36 | 61.35 | 59.83 | 59.91 | 59.91 | -0.81% | 123,855 |
| Nov 15, 2024 | 61.21 | 61.21 | 59.72 | 60.40 | 60.40 | -0.87% | 154,497 |
| Nov 14, 2024 | 62.35 | 62.35 | 60.57 | 60.93 | 60.93 | -2.10% | 150,574 |
| Nov 13, 2024 | 63.11 | 64.10 | 62.23 | 62.24 | 62.24 | -1.36% | 159,927 |
| Nov 12, 2024 | 64.98 | 65.33 | 62.99 | 63.10 | 63.10 | -3.03% | 160,351 |
| Nov 11, 2024 | 61.82 | 65.36 | 61.82 | 65.07 | 65.07 | 6.27% | 197,712 |
| Nov 8, 2024 | 62.46 | 62.76 | 60.98 | 61.23 | 61.23 | -1.89% | 171,707 |
| Nov 7, 2024 | 60.73 | 62.86 | 60.37 | 62.41 | 62.41 | 3.12% | 270,583 |
| Nov 6, 2024 | 61.26 | 61.92 | 57.62 | 60.52 | 60.52 | 4.72% | 677,438 |
| Nov 5, 2024 | 56.40 | 57.87 | 56.02 | 57.79 | 57.79 | 1.55% | 298,604 |
| Nov 4, 2024 | 56.46 | 57.65 | 56.11 | 56.91 | 56.91 | 0.80% | 320,289 |
| Nov 1, 2024 | 57.84 | 58.67 | 56.14 | 56.46 | 56.46 | -3.22% | 394,803 |
| Oct 31, 2024 | 59.68 | 61.00 | 57.05 | 58.34 | 58.34 | -8.67% | 285,904 |
| Oct 30, 2024 | 63.21 | 64.18 | 63.21 | 63.88 | 63.88 | 1.00% | 130,909 |
| Oct 29, 2024 | 63.95 | 64.08 | 63.00 | 63.25 | 63.25 | -1.11% | 192,969 |
| Oct 28, 2024 | 64.38 | 64.83 | 63.87 | 63.96 | 63.96 | -0.02% | 116,666 |
| Oct 25, 2024 | 63.86 | 64.15 | 63.44 | 63.97 | 63.97 | 0.96% | 232,182 |
| Oct 24, 2024 | 63.71 | 63.72 | 62.99 | 63.36 | 63.36 | -0.09% | 145,003 |
| Oct 23, 2024 | 64.12 | 64.29 | 62.53 | 63.42 | 63.42 | -1.40% | 162,721 |
| Oct 22, 2024 | 64.16 | 65.31 | 63.87 | 64.32 | 64.32 | -0.46% | 169,026 |
| Oct 21, 2024 | 67.38 | 67.38 | 64.59 | 64.62 | 64.62 | -4.39% | 120,442 |
| Oct 18, 2024 | 67.62 | 68.70 | 67.31 | 67.59 | 67.59 | 0.34% | 130,514 |
| Oct 17, 2024 | 66.72 | 67.39 | 66.05 | 67.36 | 67.36 | 1.54% | 157,311 |
| Oct 16, 2024 | 66.50 | 67.26 | 66.15 | 66.34 | 66.34 | 0.52% | 395,218 |
| Oct 15, 2024 | 65.81 | 66.82 | 65.81 | 66.00 | 66.00 | 0.17% | 138,209 |
| Oct 14, 2024 | 65.33 | 66.07 | 65.33 | 65.89 | 65.89 | 0.72% | 64,916 |
| Oct 11, 2024 | 64.48 | 65.77 | 64.48 | 65.42 | 65.42 | 1.55% | 87,610 |
| Oct 10, 2024 | 65.11 | 65.11 | 64.03 | 64.42 | 64.42 | -2.16% | 94,829 |
| Oct 9, 2024 | 65.00 | 66.15 | 64.89 | 65.84 | 65.84 | 0.97% | 108,907 |
| Oct 8, 2024 | 65.56 | 66.09 | 65.19 | 65.21 | 65.21 | 0.03% | 81,277 |
| Oct 7, 2024 | 66.00 | 66.32 | 65.08 | 65.19 | 65.19 | -1.41% | 76,418 |
| Oct 4, 2024 | 66.33 | 66.93 | 65.58 | 66.12 | 66.12 | 0.92% | 152,014 |
| Oct 3, 2024 | 65.94 | 66.07 | 65.05 | 65.52 | 65.52 | -0.89% | 161,770 |
| Oct 2, 2024 | 65.01 | 66.14 | 64.92 | 66.11 | 66.11 | 1.10% | 225,982 |
| Oct 1, 2024 | 66.11 | 66.30 | 65.34 | 65.39 | 65.39 | -0.67% | 143,899 |
| Sep 30, 2024 | 65.75 | 66.30 | 65.37 | 65.83 | 65.83 | 0.32% | 142,277 |
| Sep 27, 2024 | 65.82 | 66.28 | 65.35 | 65.62 | 65.62 | 0.17% | 105,833 |