DFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	48.59	49.73	47.84	49.57	49.57	2.67%	202,186
Oct 5, 2026	46.85	48.67	46.59	48.28	48.28	3.69%	230,950
Oct 2, 2026	47.77	48.56	46.38	46.56	46.56	-1.96%	210,639
Oct 1, 2026	47.43	48.17	46.89	47.49	47.49	0.64%	203,416
Sep 30, 2026	47.01	47.39	46.31	47.19	47.19	0.53%	245,555
Sep 29, 2026	47.46	47.61	45.98	46.94	46.94	-1.55%	199,129
Sep 28, 2026	48.18	48.67	47.64	47.68	47.68	-2.53%	159,876
Sep 25, 2026	48.99	49.61	48.42	48.92	48.92	-0.61%	203,404
Sep 24, 2026	48.90	49.26	48.35	49.22	49.22	1.25%	120,939
Sep 23, 2026	48.11	49.25	47.76	48.61	48.61	0.25%	182,753
Sep 22, 2026	49.10	49.10	47.34	48.49	48.49	0.17%	166,339
Sep 21, 2026	47.78	48.85	47.74	48.41	48.41	1.25%	183,820
Sep 18, 2026	47.96	48.22	46.31	47.81	47.81	-0.44%	514,893
Sep 17, 2026	48.99	49.27	47.66	48.02	48.02	-1.82%	276,679
Sep 16, 2026	47.56	49.03	47.56	48.91	48.91	2.19%	279,717
Sep 15, 2026	48.07	48.65	47.31	47.86	47.86	-1.20%	206,881
Sep 14, 2026	48.50	49.11	48.12	48.44	48.44	1.02%	200,182
Sep 11, 2026	48.84	48.84	47.66	47.95	47.95	-0.87%	143,305
Sep 10, 2026	48.76	48.97	47.93	48.37	48.37	-1.00%	220,245
Sep 9, 2026	49.53	49.53	48.41	48.86	48.86	-1.93%	175,426
Sep 8, 2026	50.24	50.24	49.17	49.82	49.82	-2.16%	232,047
Sep 4, 2026	49.57	51.31	47.93	50.92	50.92	3.77%	337,226
Sep 3, 2026	48.52	49.36	47.43	49.07	49.07	2.51%	198,913
Sep 2, 2026	47.96	49.47	47.75	47.87	47.87	-0.60%	167,033
Sep 1, 2026	47.79	49.00	47.70	48.16	48.16	-0.29%	216,105
Aug 31, 2026	48.05	48.80	47.56	48.30	48.30	-0.04%	306,585
Aug 28, 2026	48.24	49.62	47.90	48.32	48.32	0.75%	440,741
Aug 27, 2026	47.67	48.75	47.46	47.96	47.96	0.67%	146,650
Aug 26, 2026	47.63	47.87	46.86	47.64	47.64	-0.23%	152,192
Aug 25, 2026	47.33	47.91	47.06	47.75	47.75	0.76%	139,839
Aug 24, 2026	48.31	48.86	46.99	47.39	47.39	-1.74%	297,311
Aug 21, 2026	48.75	48.93	47.81	48.23	48.23	-0.60%	177,046
Aug 20, 2026	48.70	49.23	48.09	48.52	48.52	-0.47%	121,965
Aug 19, 2026	48.52	50.21	48.52	48.75	48.75	0.76%	186,669
Aug 18, 2026	48.16	49.41	47.92	48.38	48.38	1.38%	203,284
Aug 17, 2026	48.40	49.02	47.51	47.72	47.72	-2.59%	158,114
Aug 14, 2026	49.86	49.97	48.59	48.99	48.99	-1.27%	183,997
Aug 13, 2026	48.27	49.83	47.30	49.62	49.62	4.13%	167,556
Aug 12, 2026	46.80	47.72	46.19	47.65	47.65	1.08%	157,962
Aug 11, 2026	46.99	48.14	46.96	47.14	47.14	-0.57%	142,604
Aug 10, 2026	47.12	47.69	46.52	47.41	47.41	0.06%	143,347
Aug 7, 2026	48.29	48.64	47.18	47.38	47.38	-2.07%	215,464
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