DFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.81	40.80	39.72	40.55	40.55	2.40%	580,570
Jun 25, 2026	40.53	41.60	39.60	39.60	39.60	-3.08%	167,848
Jun 24, 2026	40.56	41.75	39.93	40.86	40.86	1.77%	267,122
Jun 23, 2026	39.02	40.60	38.97	40.15	40.15	4.26%	295,051
Jun 22, 2026	38.78	39.09	37.76	38.51	38.51	-1.61%	249,916
Jun 18, 2026	39.54	39.90	38.33	39.14	39.14	-0.71%	663,982
Jun 17, 2026	39.72	41.26	39.42	39.42	39.42	-2.01%	343,504
Jun 16, 2026	40.47	40.80	39.78	40.23	40.23	0.98%	308,668
Jun 15, 2026	38.90	40.29	38.51	39.84	39.84	3.64%	454,285
Jun 12, 2026	37.12	38.90	36.63	38.44	38.44	3.22%	394,408
Jun 11, 2026	37.39	37.92	36.59	37.24	37.24	-0.96%	480,294
Jun 10, 2026	37.26	38.36	36.43	37.60	37.60	0.40%	550,093
Jun 9, 2026	36.80	38.29	36.80	37.45	37.45	1.71%	471,003
Jun 8, 2026	36.54	37.41	36.11	36.82	36.82	0.22%	393,895
Jun 5, 2026	38.97	39.19	36.22	36.74	36.74	-4.60%	348,291
Jun 4, 2026	39.38	40.19	38.48	38.51	38.51	-0.47%	283,899
Jun 3, 2026	39.46	39.93	38.28	38.69	38.69	-2.81%	369,700
Jun 2, 2026	40.35	40.54	39.18	39.81	39.81	-2.28%	343,896
Jun 1, 2026	40.09	41.22	39.47	40.74	40.74	2.65%	661,691
May 29, 2026	39.92	40.71	39.50	39.69	39.69	-0.43%	431,788
May 28, 2026	39.14	39.94	39.01	39.86	39.86	1.32%	253,690
May 27, 2026	38.79	40.00	38.28	39.34	39.34	1.71%	425,067
May 26, 2026	38.58	39.48	38.34	38.68	38.68	-0.82%	326,670
May 22, 2026	39.75	40.26	38.91	39.00	39.00	-1.32%	248,500
May 21, 2026	38.69	39.66	37.93	39.52	39.52	0.95%	203,823
May 20, 2026	38.18	39.24	37.15	39.15	39.15	2.17%	422,788
May 19, 2026	39.67	40.15	38.29	38.32	38.32	-2.39%	330,852
May 18, 2026	38.35	40.09	38.35	39.26	39.26	1.84%	280,499
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