DFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	54.54	54.68	53.21	54.27	54.27	-1.09%	122,702
Jan 22, 2026	54.81	55.74	54.45	54.87	54.87	0.37%	160,947
Jan 21, 2026	53.70	55.38	53.50	54.67	54.67	2.92%	226,522
Jan 20, 2026	54.24	54.98	52.54	53.12	53.12	-3.80%	225,829
Jan 16, 2026	55.15	56.26	54.67	55.22	55.22	0.07%	255,264
Jan 15, 2026	54.07	55.24	53.44	55.18	55.18	2.58%	185,025
Jan 14, 2026	52.69	54.70	52.69	53.79	53.79	1.76%	314,208
Jan 13, 2026	51.76	53.00	50.98	52.86	52.86	2.18%	270,695
Jan 12, 2026	50.96	52.01	50.71	51.73	51.73	0.68%	174,196
Jan 9, 2026	51.03	51.56	50.31	51.38	51.38	0.90%	173,969
Jan 8, 2026	49.44	51.34	49.44	50.92	50.92	2.70%	186,185
Jan 7, 2026	50.19	50.19	48.90	49.58	49.58	-1.10%	220,481
Jan 6, 2026	47.46	50.21	47.26	50.13	50.13	5.14%	233,591