DFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	49.42	49.47	47.44	48.38	48.38	-2.56%	196,217
Aug 5, 2026	50.23	50.27	48.63	49.65	49.65	-0.08%	253,229
Aug 4, 2026	47.89	49.76	47.67	49.69	49.69	2.07%	273,618
Aug 3, 2026	48.36	49.99	47.43	48.68	48.68	2.92%	523,094
Jul 31, 2026	46.57	48.33	46.03	47.30	47.30	0.57%	382,088
Jul 30, 2026	50.25	50.25	41.69	47.03	47.03	-8.48%	569,669
Jul 29, 2026	52.45	53.56	51.26	51.39	51.39	-2.32%	358,623
Jul 28, 2026	50.65	53.40	50.65	52.61	52.61	4.70%	222,458
Jul 27, 2026	48.98	51.12	48.98	50.25	50.25	4.12%	189,199
Jul 24, 2026	46.83	48.51	46.48	48.26	48.26	4.21%	151,532
Jul 23, 2026	47.74	48.54	46.26	46.31	46.31	-3.62%	173,777
Jul 22, 2026	49.25	49.88	47.63	48.05	48.05	-2.08%	243,521
Jul 21, 2026	48.32	49.47	47.89	49.07	49.07	0.08%	187,840
Jul 20, 2026	49.58	49.92	48.78	49.03	49.03	-1.84%	125,494
Jul 17, 2026	49.32	50.95	48.54	49.95	49.95	0.02%	277,537
Jul 16, 2026	49.18	50.60	49.00	49.94	49.94	2.65%	307,654
Jul 15, 2026	47.24	49.20	47.03	48.65	48.65	4.29%	529,058
Jul 14, 2026	44.70	47.14	44.70	46.65	46.65	3.09%	355,845
Jul 13, 2026	44.93	45.44	43.68	45.25	45.25	1.32%	181,533
Jul 10, 2026	45.61	46.02	44.56	44.66	44.66	-0.82%	156,327
Jul 9, 2026	43.71	45.10	43.23	45.03	45.03	2.02%	211,898
Jul 8, 2026	44.55	44.55	43.51	44.14	44.14	-2.02%	258,034
Jul 7, 2026	46.85	46.86	45.02	45.05	45.05	-2.59%	177,378
Jul 6, 2026	46.22	46.72	45.30	46.25	46.25	0.09%	259,809
Jul 2, 2026	44.60	46.80	44.60	46.21	46.21	4.74%	288,339
Jul 1, 2026	42.66	44.58	42.51	44.12	44.12	5.17%	366,175
Jun 30, 2026	41.08	42.23	40.00	41.95	41.95	1.01%	229,971
Jun 29, 2026	41.00	42.10	40.50	41.53	41.53	2.42%	355,032
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