Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
15.86
-0.01 (-0.06%)
Jun 27, 2025, 4:00 PM - Market closed
Deluxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.88 | 16.01 | 15.70 | 15.86 | 15.86 | -0.06% | 647,340 |
| Jun 26, 2025 | 15.72 | 15.95 | 15.72 | 15.87 | 15.87 | 1.28% | 327,959 |
| Jun 25, 2025 | 15.59 | 15.70 | 15.43 | 15.67 | 15.67 | 0.71% | 318,085 |
| Jun 24, 2025 | 15.25 | 15.63 | 15.17 | 15.56 | 15.56 | 2.84% | 340,009 |
| Jun 23, 2025 | 14.66 | 15.14 | 14.62 | 15.13 | 15.13 | 2.30% | 326,211 |
| Jun 20, 2025 | 14.84 | 14.92 | 14.59 | 14.79 | 14.79 | 0.27% | 1,183,693 |
| Jun 18, 2025 | 14.75 | 14.96 | 14.73 | 14.75 | 14.75 | -0.34% | 277,081 |
| Jun 17, 2025 | 14.83 | 15.01 | 14.71 | 14.80 | 14.80 | -1.60% | 269,905 |
| Jun 16, 2025 | 15.15 | 15.15 | 14.76 | 15.04 | 15.04 | 1.97% | 466,973 |
| Jun 13, 2025 | 14.85 | 15.09 | 14.72 | 14.75 | 14.75 | -3.66% | 320,905 |
| Jun 12, 2025 | 15.30 | 15.61 | 15.18 | 15.31 | 15.31 | -0.91% | 299,973 |
| Jun 11, 2025 | 15.88 | 16.04 | 15.31 | 15.45 | 15.45 | -2.46% | 519,438 |
| Jun 10, 2025 | 15.46 | 16.06 | 15.35 | 15.84 | 15.84 | 3.19% | 472,162 |
| Jun 9, 2025 | 15.06 | 15.44 | 14.91 | 15.35 | 15.35 | 3.23% | 365,613 |
| Jun 6, 2025 | 14.75 | 14.93 | 14.69 | 14.87 | 14.87 | 2.34% | 280,082 |
| Jun 5, 2025 | 14.81 | 14.90 | 14.50 | 14.53 | 14.53 | -2.35% | 309,256 |
| Jun 4, 2025 | 14.31 | 14.89 | 14.31 | 14.88 | 14.88 | 3.55% | 418,355 |
| Jun 3, 2025 | 14.14 | 14.49 | 13.93 | 14.37 | 14.37 | 1.63% | 481,740 |
| Jun 2, 2025 | 14.20 | 14.26 | 13.94 | 14.14 | 14.14 | -0.91% | 381,765 |
| May 30, 2025 | 14.27 | 14.37 | 14.17 | 14.27 | 14.27 | -0.35% | 459,107 |
| May 29, 2025 | 14.20 | 14.32 | 14.04 | 14.32 | 14.32 | 1.34% | 339,267 |
| May 28, 2025 | 14.54 | 14.57 | 14.05 | 14.13 | 14.13 | -2.42% | 336,620 |
| May 27, 2025 | 13.82 | 14.55 | 13.77 | 14.48 | 14.48 | 6.16% | 545,644 |
| May 23, 2025 | 13.74 | 13.91 | 13.61 | 13.64 | 13.64 | -2.29% | 375,989 |
| May 22, 2025 | 14.16 | 14.28 | 13.93 | 13.96 | 13.96 | -2.10% | 354,785 |
| May 21, 2025 | 14.81 | 14.98 | 14.25 | 14.26 | 14.26 | -4.87% | 356,463 |
| May 20, 2025 | 15.17 | 15.25 | 14.81 | 14.99 | 14.99 | -1.19% | 507,279 |
| May 19, 2025 | 15.44 | 15.54 | 15.14 | 15.17 | 15.17 | -4.89% | 272,846 |
| May 16, 2025 | 16.00 | 16.07 | 15.90 | 15.95 | 15.64 | -0.31% | 404,443 |
| May 15, 2025 | 15.91 | 16.15 | 15.85 | 16.00 | 15.69 | - | 239,738 |
| May 14, 2025 | 16.10 | 16.16 | 15.97 | 16.00 | 15.69 | -1.36% | 297,741 |
| May 13, 2025 | 16.36 | 16.36 | 16.17 | 16.22 | 15.91 | 0.12% | 315,819 |
| May 12, 2025 | 16.35 | 16.66 | 16.05 | 16.20 | 15.89 | 2.86% | 317,140 |
| May 9, 2025 | 15.80 | 15.88 | 15.69 | 15.75 | 15.45 | - | 244,421 |
| May 8, 2025 | 15.54 | 15.98 | 15.54 | 15.75 | 15.45 | 2.81% | 307,433 |
| May 7, 2025 | 15.37 | 15.59 | 15.22 | 15.32 | 15.02 | 0.59% | 304,084 |
| May 6, 2025 | 15.02 | 15.29 | 14.91 | 15.23 | 14.94 | 0.53% | 326,498 |
| May 5, 2025 | 14.89 | 15.33 | 14.89 | 15.15 | 14.86 | 0.46% | 464,859 |
| May 2, 2025 | 14.87 | 15.23 | 14.80 | 15.08 | 14.79 | 2.24% | 584,674 |
| May 1, 2025 | 16.11 | 16.51 | 14.49 | 14.75 | 14.46 | 1.03% | 718,833 |
| Apr 30, 2025 | 15.32 | 15.32 | 14.48 | 14.60 | 14.32 | -5.81% | 858,909 |
| Apr 29, 2025 | 15.36 | 15.54 | 15.20 | 15.50 | 15.20 | 0.65% | 255,030 |
| Apr 28, 2025 | 15.44 | 15.54 | 15.11 | 15.40 | 15.10 | 0.26% | 250,450 |
| Apr 25, 2025 | 15.30 | 15.40 | 15.00 | 15.36 | 15.06 | -0.65% | 309,614 |
| Apr 24, 2025 | 14.92 | 15.47 | 14.62 | 15.46 | 15.16 | 4.18% | 375,081 |
| Apr 23, 2025 | 15.17 | 15.27 | 14.75 | 14.84 | 14.55 | 0.54% | 273,359 |
| Apr 22, 2025 | 14.36 | 14.81 | 14.25 | 14.76 | 14.47 | 3.80% | 363,399 |
| Apr 21, 2025 | 14.37 | 14.46 | 14.01 | 14.22 | 13.94 | -2.27% | 298,792 |
| Apr 17, 2025 | 14.52 | 14.69 | 14.38 | 14.55 | 14.27 | -0.27% | 275,321 |
| Apr 16, 2025 | 14.59 | 14.76 | 14.24 | 14.59 | 14.31 | -0.27% | 368,683 |