Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
18.18
-0.91 (-4.77%)
Oct 29, 2025, 3:41 PM EDT - Market open
Deluxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 18.94 | 18.94 | 18.45 | 18.33 | - | -3.98% | 124,998 |
| Oct 28, 2025 | 18.96 | 19.12 | 18.79 | 19.09 | 19.09 | 1.11% | 178,298 |
| Oct 27, 2025 | 19.52 | 19.52 | 18.87 | 18.88 | 18.88 | -2.33% | 237,406 |
| Oct 24, 2025 | 19.33 | 19.45 | 19.20 | 19.33 | 19.33 | 1.36% | 210,047 |
| Oct 23, 2025 | 18.84 | 19.24 | 18.82 | 19.07 | 19.07 | 1.17% | 271,700 |
| Oct 22, 2025 | 18.73 | 18.92 | 18.59 | 18.85 | 18.85 | 0.53% | 234,741 |
| Oct 21, 2025 | 18.44 | 18.91 | 18.33 | 18.75 | 18.75 | 1.79% | 148,348 |
| Oct 20, 2025 | 18.18 | 18.46 | 18.14 | 18.42 | 18.42 | 1.94% | 205,538 |
| Oct 17, 2025 | 17.82 | 18.12 | 17.82 | 18.07 | 18.07 | 0.84% | 264,932 |
| Oct 16, 2025 | 18.25 | 18.25 | 17.84 | 17.92 | 17.92 | -1.92% | 160,216 |
| Oct 15, 2025 | 18.53 | 18.81 | 18.20 | 18.27 | 18.27 | -1.03% | 213,911 |
| Oct 14, 2025 | 17.92 | 18.59 | 17.87 | 18.46 | 18.46 | 1.43% | 238,234 |
| Oct 13, 2025 | 18.29 | 18.49 | 18.17 | 18.20 | 18.20 | 0.61% | 182,372 |
| Oct 10, 2025 | 18.65 | 18.83 | 18.03 | 18.09 | 18.09 | -2.95% | 222,085 |
| Oct 9, 2025 | 18.90 | 19.02 | 18.59 | 18.64 | 18.64 | -1.79% | 183,031 |
| Oct 8, 2025 | 19.05 | 19.22 | 18.92 | 18.98 | 18.98 | - | 288,061 |
| Oct 7, 2025 | 19.31 | 19.37 | 18.97 | 18.98 | 18.98 | -2.01% | 241,644 |
| Oct 6, 2025 | 19.76 | 19.83 | 19.37 | 19.37 | 19.37 | -1.37% | 338,036 |
| Oct 3, 2025 | 19.47 | 19.89 | 19.46 | 19.64 | 19.64 | 1.13% | 297,377 |
| Oct 2, 2025 | 19.47 | 19.58 | 19.28 | 19.42 | 19.42 | -0.36% | 273,295 |
| Oct 1, 2025 | 19.25 | 19.55 | 19.11 | 19.49 | 19.49 | 0.67% | 189,890 |
| Sep 30, 2025 | 19.22 | 19.37 | 19.07 | 19.36 | 19.36 | 0.21% | 195,741 |
| Sep 29, 2025 | 19.65 | 19.65 | 19.21 | 19.32 | 19.32 | -1.13% | 283,048 |
| Sep 26, 2025 | 19.25 | 19.54 | 19.14 | 19.54 | 19.54 | 1.66% | 241,067 |
| Sep 25, 2025 | 19.42 | 19.42 | 19.09 | 19.22 | 19.22 | -1.44% | 194,714 |
| Sep 24, 2025 | 19.32 | 19.51 | 19.15 | 19.50 | 19.50 | 1.14% | 244,223 |
| Sep 23, 2025 | 19.50 | 19.77 | 19.21 | 19.28 | 19.28 | -0.82% | 311,022 |
| Sep 22, 2025 | 19.48 | 19.61 | 19.27 | 19.44 | 19.44 | 0.10% | 273,509 |
| Sep 19, 2025 | 19.87 | 19.87 | 19.34 | 19.42 | 19.42 | -2.41% | 1,126,476 |
| Sep 18, 2025 | 19.59 | 20.16 | 19.58 | 19.90 | 19.90 | 1.95% | 296,107 |
| Sep 17, 2025 | 19.54 | 20.38 | 19.47 | 19.52 | 19.52 | -0.15% | 348,151 |
| Sep 16, 2025 | 19.60 | 19.65 | 19.35 | 19.55 | 19.55 | -0.51% | 270,402 |
| Sep 15, 2025 | 19.68 | 19.76 | 19.45 | 19.65 | 19.65 | 0.15% | 241,607 |
| Sep 12, 2025 | 19.67 | 19.81 | 19.48 | 19.62 | 19.62 | -0.96% | 214,137 |
| Sep 11, 2025 | 19.17 | 19.82 | 19.15 | 19.81 | 19.81 | 3.66% | 339,788 |
| Sep 10, 2025 | 19.13 | 19.28 | 18.98 | 19.11 | 19.11 | -0.68% | 216,967 |
| Sep 9, 2025 | 19.40 | 19.42 | 19.19 | 19.24 | 19.24 | -1.33% | 230,831 |
| Sep 8, 2025 | 19.51 | 19.60 | 19.12 | 19.50 | 19.50 | -0.10% | 273,583 |
| Sep 5, 2025 | 19.41 | 19.85 | 19.29 | 19.52 | 19.52 | 0.57% | 244,275 |
| Sep 4, 2025 | 19.09 | 19.42 | 18.88 | 19.41 | 19.41 | 2.21% | 326,977 |
| Sep 3, 2025 | 19.30 | 19.50 | 18.96 | 18.99 | 18.99 | -2.01% | 293,672 |
| Sep 2, 2025 | 19.45 | 19.52 | 19.21 | 19.38 | 19.38 | -1.42% | 286,702 |
| Aug 29, 2025 | 19.44 | 19.73 | 19.41 | 19.66 | 19.66 | 1.39% | 237,629 |
| Aug 28, 2025 | 19.88 | 19.95 | 19.21 | 19.39 | 19.39 | -2.07% | 259,310 |
| Aug 27, 2025 | 19.91 | 20.19 | 19.70 | 19.80 | 19.80 | -1.39% | 222,667 |
| Aug 26, 2025 | 19.89 | 20.13 | 19.81 | 20.08 | 20.08 | 0.96% | 312,933 |
| Aug 25, 2025 | 19.87 | 20.04 | 19.78 | 19.89 | 19.89 | -0.80% | 238,255 |
| Aug 22, 2025 | 19.05 | 20.21 | 19.05 | 20.05 | 20.05 | 5.36% | 355,400 |
| Aug 21, 2025 | 18.99 | 19.19 | 18.92 | 19.03 | 19.03 | -0.42% | 197,693 |
| Aug 20, 2025 | 18.99 | 19.19 | 18.95 | 19.11 | 19.11 | -0.05% | 245,392 |