DFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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