DFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	38.35	40.09	38.35	39.59	-	2.70%	65,249
May 15, 2026	38.87	39.65	38.52	38.55	38.55	-0.75%	261,872
May 14, 2026	38.30	39.82	38.16	38.84	38.84	0.62%	199,643
May 13, 2026	40.12	40.38	38.45	38.60	38.60	-4.88%	314,624
May 12, 2026	42.02	42.20	40.37	40.58	40.58	-3.13%	319,209
May 11, 2026	42.44	42.99	41.70	41.89	41.89	-2.22%	295,218
May 8, 2026	44.41	44.41	42.58	42.84	42.84	-3.10%	348,994
May 7, 2026	43.42	46.00	43.42	44.21	44.21	2.89%	511,032
May 6, 2026	42.06	43.82	41.40	42.97	42.97	0.56%	608,374
May 5, 2026	50.39	50.39	40.52	42.73	42.73	-15.60%	791,927
May 4, 2026	50.57	51.51	49.87	50.63	50.63	-0.33%	229,785
May 1, 2026	50.67	51.02	50.13	50.80	50.80	0.99%	210,572
Apr 30, 2026	50.57	50.81	50.02	50.30	50.30	-1.60%	200,960
Apr 29, 2026	50.69	51.28	50.35	51.12	51.12	0.12%	230,223
Apr 28, 2026	51.64	51.91	50.66	51.06	51.06	-0.14%	141,594
Apr 27, 2026	50.28	51.70	49.92	51.13	51.13	1.27%	167,707
Apr 24, 2026	50.10	51.24	50.10	50.49	50.49	-	320,127
Apr 23, 2026	52.52	52.80	50.33	50.49	50.49	-4.70%	207,670
Apr 22, 2026	53.41	53.81	52.29	52.98	52.98	-0.08%	168,585
Apr 21, 2026	53.28	54.40	52.50	53.02	53.02	0.93%	183,093
Apr 20, 2026	52.37	52.98	51.83	52.53	52.53	0.13%	116,560
Apr 17, 2026	51.28	52.64	51.05	52.46	52.46	3.37%	152,961
Apr 16, 2026	49.96	51.08	49.84	50.75	50.75	2.22%	232,477
Apr 15, 2026	48.86	50.02	48.61	49.65	49.65	1.93%	234,366
Apr 14, 2026	48.86	49.83	48.43	48.71	48.71	-0.41%	256,639
Apr 13, 2026	48.48	49.26	48.38	48.91	48.91	0.60%	346,492
Apr 10, 2026	49.13	49.31	48.25	48.62	48.62	-1.38%	164,738
Apr 9, 2026	49.53	50.01	48.85	49.30	49.30	-1.06%	179,356
Apr 8, 2026	50.85	51.32	49.78	49.83	49.83	1.40%	292,218
Apr 7, 2026	48.70	49.43	48.46	49.14	49.14	0.82%	173,147
Apr 6, 2026	47.92	48.83	47.77	48.74	48.74	1.99%	110,851
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%	221,298
Mar 27, 2026	46.54	46.57	45.54	45.76	45.76	-2.49%	161,301
Mar 26, 2026	46.62	47.53	46.36	46.93	46.93	-0.02%	201,764
Mar 25, 2026	47.15	47.45	45.82	46.94	46.94	1.05%	211,976
Mar 24, 2026	46.27	47.21	46.10	46.45	46.45	-1.09%	272,226
Mar 23, 2026	47.61	48.00	46.72	46.96	46.96	1.03%	220,873
Mar 20, 2026	46.80	47.23	46.11	46.48	46.48	-1.02%	398,164
Mar 19, 2026	46.00	47.26	45.48	46.96	46.96	1.82%	276,356
Mar 18, 2026	45.54	46.23	44.87	46.12	46.12	0.26%	270,058
Mar 17, 2026	49.29	49.88	45.49	46.00	46.00	-6.31%	552,067
Mar 16, 2026	49.97	50.78	48.90	49.10	49.10	-0.87%	244,401
Mar 13, 2026	48.63	50.12	48.37	49.53	49.53	2.14%	151,076
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%	179,192
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