Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
15.86
+0.05 (0.32%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Deluxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 15.77 | 15.89 | 15.50 | 15.86 | 15.86 | 0.32% | 240,003 |
| Mar 31, 2025 | 15.65 | 15.90 | 15.59 | 15.81 | 15.81 | -0.38% | 271,074 |
| Mar 28, 2025 | 16.34 | 16.38 | 15.68 | 15.87 | 15.87 | -3.23% | 272,763 |
| Mar 27, 2025 | 15.95 | 16.49 | 15.87 | 16.40 | 16.40 | 2.69% | 319,258 |
| Mar 26, 2025 | 15.92 | 16.11 | 15.87 | 15.97 | 15.97 | 1.08% | 201,649 |
| Mar 25, 2025 | 16.15 | 16.20 | 15.76 | 15.80 | 15.80 | -2.11% | 201,224 |
| Mar 24, 2025 | 16.22 | 16.32 | 16.05 | 16.14 | 16.14 | 0.75% | 196,942 |
| Mar 21, 2025 | 16.10 | 16.14 | 15.86 | 16.02 | 16.02 | -1.29% | 580,854 |
| Mar 20, 2025 | 16.12 | 16.57 | 16.06 | 16.23 | 16.23 | - | 296,537 |
| Mar 19, 2025 | 15.95 | 16.33 | 15.93 | 16.23 | 16.23 | 2.14% | 266,667 |
| Mar 18, 2025 | 15.96 | 16.08 | 15.76 | 15.89 | 15.89 | -0.94% | 331,104 |
| Mar 17, 2025 | 15.81 | 16.18 | 15.81 | 16.04 | 16.04 | 1.26% | 275,061 |
| Mar 14, 2025 | 15.74 | 16.00 | 15.63 | 15.84 | 15.84 | 1.41% | 284,147 |
| Mar 13, 2025 | 15.71 | 15.88 | 15.42 | 15.62 | 15.62 | -0.06% | 273,079 |
| Mar 12, 2025 | 15.95 | 15.95 | 15.39 | 15.63 | 15.63 | -1.33% | 406,998 |
| Mar 11, 2025 | 16.31 | 16.46 | 15.61 | 15.84 | 15.84 | -2.58% | 486,759 |
| Mar 10, 2025 | 16.19 | 16.78 | 16.15 | 16.26 | 16.26 | -0.61% | 591,609 |
| Mar 7, 2025 | 15.90 | 16.40 | 15.82 | 16.36 | 16.36 | 2.44% | 346,257 |
| Mar 6, 2025 | 15.41 | 16.05 | 15.41 | 15.97 | 15.97 | 2.50% | 340,138 |
| Mar 5, 2025 | 15.47 | 15.65 | 15.33 | 15.58 | 15.58 | 0.97% | 457,650 |
| Mar 4, 2025 | 15.48 | 15.73 | 15.13 | 15.43 | 15.43 | -2.40% | 621,989 |
| Mar 3, 2025 | 16.50 | 16.60 | 15.74 | 15.81 | 15.81 | -3.95% | 482,814 |
| Feb 28, 2025 | 16.20 | 16.66 | 16.20 | 16.46 | 16.46 | 1.48% | 428,986 |
| Feb 27, 2025 | 16.18 | 16.40 | 16.01 | 16.22 | 16.22 | -0.43% | 411,434 |
| Feb 26, 2025 | 16.59 | 16.77 | 16.18 | 16.29 | 16.29 | -1.81% | 494,999 |
| Feb 25, 2025 | 16.94 | 17.11 | 16.53 | 16.59 | 16.59 | -1.54% | 494,096 |
| Feb 24, 2025 | 17.15 | 17.22 | 16.85 | 16.85 | 16.85 | -1.06% | 398,653 |
| Feb 21, 2025 | 17.64 | 17.65 | 17.01 | 17.03 | 17.03 | -1.84% | 459,121 |
| Feb 20, 2025 | 17.79 | 17.96 | 17.35 | 17.35 | 17.35 | -2.86% | 510,578 |
| Feb 19, 2025 | 17.93 | 18.10 | 17.58 | 17.86 | 17.86 | -0.67% | 537,672 |
| Feb 18, 2025 | 18.59 | 18.74 | 17.96 | 17.98 | 17.98 | -4.97% | 418,523 |
| Feb 14, 2025 | 18.67 | 19.04 | 18.65 | 18.92 | 18.61 | 1.56% | 310,499 |
| Feb 13, 2025 | 18.56 | 18.64 | 18.24 | 18.63 | 18.32 | 1.36% | 328,202 |
| Feb 12, 2025 | 18.27 | 18.49 | 17.92 | 18.38 | 18.08 | -0.97% | 454,727 |
| Feb 11, 2025 | 18.85 | 19.00 | 18.43 | 18.56 | 18.26 | -2.37% | 371,013 |
| Feb 10, 2025 | 18.94 | 19.23 | 18.94 | 19.01 | 18.70 | 0.74% | 440,933 |
| Feb 7, 2025 | 19.92 | 19.92 | 18.38 | 18.87 | 18.56 | -5.74% | 826,825 |
| Feb 6, 2025 | 22.74 | 22.74 | 18.59 | 20.02 | 19.69 | -11.34% | 1,158,908 |
| Feb 5, 2025 | 22.96 | 23.06 | 22.28 | 22.58 | 22.21 | -1.22% | 379,125 |
| Feb 4, 2025 | 22.57 | 23.08 | 22.56 | 22.86 | 22.49 | 0.22% | 1,307,386 |
| Feb 3, 2025 | 22.67 | 23.24 | 22.50 | 22.81 | 22.44 | -1.64% | 216,550 |
| Jan 31, 2025 | 23.43 | 23.68 | 23.06 | 23.19 | 22.81 | -0.98% | 299,562 |
| Jan 30, 2025 | 23.13 | 23.87 | 23.13 | 23.42 | 23.04 | 2.36% | 269,789 |
| Jan 29, 2025 | 23.06 | 23.30 | 22.60 | 22.88 | 22.51 | -0.74% | 240,669 |
| Jan 28, 2025 | 22.91 | 23.22 | 22.63 | 23.05 | 22.67 | 1.27% | 268,779 |
| Jan 27, 2025 | 22.07 | 22.81 | 22.04 | 22.76 | 22.39 | 2.99% | 325,553 |
| Jan 24, 2025 | 22.10 | 22.37 | 21.99 | 22.10 | 21.74 | -0.45% | 162,185 |
| Jan 23, 2025 | 22.29 | 22.36 | 22.09 | 22.20 | 21.84 | -0.54% | 243,298 |
| Jan 22, 2025 | 22.71 | 22.74 | 22.06 | 22.32 | 21.95 | -2.32% | 249,245 |
| Jan 21, 2025 | 22.68 | 22.98 | 22.63 | 22.85 | 22.48 | 1.51% | 176,477 |