DFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	50.28	51.70	49.92	51.13	51.13	1.27%	167,706
Apr 24, 2026	50.10	51.24	50.10	50.49	50.49	-	284,213
Apr 23, 2026	52.52	52.80	50.33	50.49	50.49	-4.70%	198,882
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%	183,052
Apr 20, 2026	52.37	52.98	51.83	52.53	52.53	0.13%	116,207
Apr 17, 2026	51.28	52.64	51.05	52.46	52.46	3.37%	152,423
Apr 16, 2026	49.96	51.08	49.84	50.75	50.75	2.22%	232,470
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%	255,571
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%	179,347
Apr 8, 2026	50.85	51.32	49.78	49.83	49.83	1.40%	292,217
Apr 7, 2026	48.70	49.43	48.46	49.14	49.14	0.82%	173,146
Apr 6, 2026	47.92	48.83	47.77	48.74	48.74	1.99%	110,846
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%	220,544
Mar 27, 2026	46.54	46.57	45.54	45.76	45.76	-2.49%	159,519
Mar 26, 2026	46.62	47.53	46.36	46.93	46.93	-0.02%	201,755
Mar 25, 2026	47.15	47.45	45.82	46.94	46.94	1.05%	211,970
Mar 24, 2026	46.27	47.21	46.10	46.45	46.45	-1.09%	250,695
Mar 23, 2026	47.61	48.00	46.72	46.96	46.96	1.03%	220,746
Mar 20, 2026	46.80	47.23	46.11	46.48	46.48	-1.02%	388,155
Mar 19, 2026	46.00	47.26	45.48	46.96	46.96	1.82%	268,509
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