Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
23.47
+0.35 (1.51%)
Jan 9, 2026, 4:00 PM EST - Market closed
Deluxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.22 | 23.64 | 22.89 | 23.47 | 23.47 | 1.51% | 221,510 |
| Jan 8, 2026 | 22.10 | 23.14 | 22.10 | 23.12 | 23.12 | 4.24% | 275,612 |
| Jan 7, 2026 | 22.36 | 22.36 | 21.93 | 22.18 | 22.18 | 0.14% | 381,548 |
| Jan 6, 2026 | 21.66 | 22.23 | 21.51 | 22.15 | 22.15 | 1.84% | 267,073 |
| Jan 5, 2026 | 22.05 | 22.55 | 21.66 | 21.75 | 21.75 | -1.98% | 349,408 |
| Jan 2, 2026 | 22.33 | 22.49 | 22.09 | 22.19 | 22.19 | -0.63% | 271,864 |
| Dec 31, 2025 | 22.69 | 22.96 | 22.25 | 22.33 | 22.33 | -1.46% | 257,935 |
| Dec 30, 2025 | 22.95 | 23.29 | 22.55 | 22.66 | 22.66 | -1.26% | 218,248 |
| Dec 29, 2025 | 22.72 | 23.01 | 22.53 | 22.95 | 22.95 | 1.15% | 272,722 |
| Dec 26, 2025 | 22.39 | 22.70 | 22.29 | 22.69 | 22.69 | 1.66% | 179,881 |
| Dec 24, 2025 | 22.15 | 22.43 | 22.10 | 22.32 | 22.32 | 0.68% | 118,271 |
| Dec 23, 2025 | 22.11 | 22.33 | 22.00 | 22.17 | 22.17 | -0.27% | 317,861 |
| Dec 22, 2025 | 22.35 | 22.71 | 22.15 | 22.23 | 22.23 | -0.89% | 414,231 |
| Dec 19, 2025 | 22.77 | 22.99 | 22.38 | 22.43 | 22.43 | -2.39% | 1,209,468 |
| Dec 18, 2025 | 23.22 | 23.56 | 22.88 | 22.98 | 22.98 | -0.17% | 410,322 |
| Dec 17, 2025 | 22.65 | 23.19 | 22.53 | 23.02 | 23.02 | 1.28% | 419,204 |
| Dec 16, 2025 | 22.33 | 22.91 | 22.30 | 22.73 | 22.73 | 1.38% | 347,305 |
| Dec 15, 2025 | 22.40 | 22.63 | 22.32 | 22.42 | 22.42 | 0.58% | 344,265 |
| Dec 12, 2025 | 22.34 | 22.45 | 21.98 | 22.29 | 22.29 | -0.13% | 292,496 |
| Dec 11, 2025 | 21.99 | 22.37 | 21.87 | 22.32 | 22.32 | 1.73% | 318,578 |
| Dec 10, 2025 | 21.44 | 22.10 | 21.29 | 21.94 | 21.94 | 2.76% | 298,619 |
| Dec 9, 2025 | 20.81 | 21.59 | 20.80 | 21.35 | 21.35 | 1.91% | 281,877 |
| Dec 8, 2025 | 21.10 | 21.36 | 20.83 | 20.95 | 20.95 | 0.29% | 301,768 |
| Dec 5, 2025 | 20.71 | 20.90 | 20.64 | 20.89 | 20.89 | 1.21% | 158,141 |
| Dec 4, 2025 | 20.87 | 21.05 | 20.52 | 20.64 | 20.64 | -1.57% | 193,896 |
| Dec 3, 2025 | 20.29 | 21.08 | 20.29 | 20.97 | 20.97 | 2.89% | 268,860 |
| Dec 2, 2025 | 20.27 | 20.57 | 19.93 | 20.38 | 20.38 | 1.44% | 228,343 |
| Dec 1, 2025 | 20.31 | 20.49 | 19.94 | 20.09 | 20.09 | -1.13% | 397,290 |
| Nov 28, 2025 | 20.37 | 20.47 | 20.23 | 20.32 | 20.32 | -0.44% | 104,784 |
| Nov 26, 2025 | 20.31 | 20.81 | 20.31 | 20.41 | 20.41 | -0.34% | 399,517 |
| Nov 25, 2025 | 19.99 | 20.66 | 19.86 | 20.48 | 20.48 | 3.38% | 347,739 |
| Nov 24, 2025 | 19.64 | 19.84 | 19.30 | 19.81 | 19.81 | 0.71% | 292,669 |
| Nov 21, 2025 | 18.93 | 19.82 | 18.93 | 19.67 | 19.67 | 4.35% | 342,292 |
| Nov 20, 2025 | 18.82 | 19.23 | 18.64 | 18.85 | 18.85 | 1.18% | 270,194 |
| Nov 19, 2025 | 18.91 | 18.92 | 18.56 | 18.63 | 18.63 | -1.32% | 379,406 |
| Nov 18, 2025 | 19.04 | 19.12 | 18.61 | 18.88 | 18.88 | -0.79% | 395,010 |
| Nov 17, 2025 | 19.75 | 19.85 | 19.00 | 19.03 | 19.03 | -5.84% | 243,159 |
| Nov 14, 2025 | 20.36 | 20.36 | 19.81 | 20.21 | 19.91 | -1.13% | 255,367 |
| Nov 13, 2025 | 20.60 | 20.84 | 20.21 | 20.44 | 20.14 | -1.40% | 282,646 |
| Nov 12, 2025 | 20.63 | 21.11 | 20.63 | 20.73 | 20.42 | 0.48% | 399,122 |
| Nov 11, 2025 | 20.95 | 21.04 | 20.59 | 20.63 | 20.32 | -1.10% | 256,342 |
| Nov 10, 2025 | 20.92 | 21.07 | 20.51 | 20.86 | 20.55 | 0.77% | 319,649 |
| Nov 7, 2025 | 20.57 | 20.71 | 19.87 | 20.70 | 20.39 | -0.24% | 505,777 |
| Nov 6, 2025 | 19.49 | 22.40 | 19.40 | 20.75 | 20.44 | 14.07% | 941,908 |
| Nov 5, 2025 | 18.39 | 18.60 | 18.15 | 18.19 | 17.92 | -0.22% | 396,069 |
| Nov 4, 2025 | 18.07 | 18.46 | 17.96 | 18.23 | 17.96 | 0.77% | 261,400 |
| Nov 3, 2025 | 18.07 | 18.18 | 17.76 | 18.09 | 17.82 | -0.11% | 350,368 |
| Oct 31, 2025 | 18.07 | 18.14 | 17.78 | 18.11 | 17.84 | -0.33% | 444,540 |
| Oct 30, 2025 | 18.05 | 18.32 | 17.94 | 18.17 | 17.90 | -0.82% | 359,283 |
| Oct 29, 2025 | 18.94 | 18.94 | 18.15 | 18.32 | 18.05 | -4.03% | 284,955 |