DFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	56.74	56.92	56.36	56.53	56.53	1.27%	211,148
Jun 5, 2025	55.43	55.97	55.19	55.82	55.82	0.94%	182,621
Jun 4, 2025	54.71	55.52	54.46	55.30	55.30	1.41%	246,081
Jun 3, 2025	53.83	54.90	53.40	54.53	54.53	1.56%	192,919
Jun 2, 2025	54.09	54.34	53.32	53.69	53.69	-1.45%	161,546
May 30, 2025	54.89	55.00	54.25	54.48	54.48	-0.96%	251,889
May 29, 2025	55.27	55.27	54.04	55.01	55.01	-0.27%	206,785
May 28, 2025	55.40	55.65	54.97	55.16	55.16	-0.63%	180,746
May 27, 2025	54.64	55.60	54.17	55.51	55.51	3.12%	129,968
May 23, 2025	53.53	54.41	53.53	53.83	53.83	-1.52%	232,490
May 22, 2025	53.99	55.29	53.99	54.66	54.66	0.81%	191,157
May 21, 2025	54.22	55.10	53.84	54.22	54.22	-1.44%	495,909
May 20, 2025	55.18	55.23	54.39	55.01	55.01	-0.43%	165,020
May 19, 2025	54.63	55.42	54.42	55.25	55.25	0.24%	150,780
May 16, 2025	55.11	55.49	54.80	55.12	55.12	-0.22%	185,190
May 15, 2025	54.36	55.33	53.88	55.24	55.24	1.49%	220,784
May 14, 2025	55.07	55.89	54.37	54.43	54.43	-1.72%	208,718
May 13, 2025	55.37	55.58	54.33	55.38	55.38	1.06%	223,920
May 12, 2025	55.00	55.54	53.92	54.80	54.80	2.51%	158,186
May 9, 2025	53.27	53.60	52.78	53.46	53.46	0.13%	216,904
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