Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
19.50
-0.02 (-0.10%)
Sep 8, 2025, 4:00 PM - Market closed
Deluxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19.51 | 19.60 | 19.12 | 19.50 | 19.50 | -0.10% | 271,206 |
| 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 |
| Aug 19, 2025 | 19.11 | 19.38 | 19.04 | 19.12 | 19.12 | 0.68% | 222,907 |
| Aug 18, 2025 | 19.04 | 19.09 | 18.87 | 18.99 | 18.99 | -1.56% | 235,558 |
| Aug 15, 2025 | 19.38 | 19.63 | 19.26 | 19.29 | 18.99 | -0.21% | 528,206 |
| Aug 14, 2025 | 19.15 | 19.39 | 18.98 | 19.33 | 19.03 | -0.97% | 408,434 |
| Aug 13, 2025 | 19.32 | 19.75 | 19.32 | 19.52 | 19.22 | 0.88% | 340,842 |
| Aug 12, 2025 | 19.06 | 19.35 | 18.93 | 19.35 | 19.05 | 2.38% | 484,619 |
| Aug 11, 2025 | 19.05 | 19.27 | 18.80 | 18.90 | 18.61 | -1.25% | 585,981 |
| Aug 8, 2025 | 19.33 | 19.48 | 18.87 | 19.14 | 18.84 | -0.36% | 731,856 |
| Aug 7, 2025 | 17.07 | 19.79 | 17.07 | 19.21 | 18.91 | 19.84% | 1,300,396 |
| Aug 6, 2025 | 16.36 | 16.42 | 15.87 | 16.03 | 15.78 | -1.29% | 515,070 |
| Aug 5, 2025 | 15.97 | 16.30 | 15.78 | 16.24 | 15.99 | 1.95% | 340,129 |
| Aug 4, 2025 | 15.60 | 16.01 | 15.60 | 15.93 | 15.68 | 2.18% | 416,505 |
| Aug 1, 2025 | 16.00 | 16.10 | 15.41 | 15.59 | 15.35 | -3.17% | 446,907 |
| Jul 31, 2025 | 16.20 | 16.30 | 16.01 | 16.10 | 15.85 | -0.98% | 488,474 |
| Jul 30, 2025 | 16.59 | 16.72 | 16.24 | 16.26 | 16.01 | -1.57% | 312,264 |
| Jul 29, 2025 | 16.95 | 16.97 | 16.41 | 16.52 | 16.26 | -2.02% | 299,033 |
| Jul 28, 2025 | 17.05 | 17.25 | 16.84 | 16.86 | 16.60 | -1.00% | 369,383 |
| Jul 25, 2025 | 16.93 | 17.09 | 16.73 | 17.03 | 16.77 | 1.01% | 188,194 |
| Jul 24, 2025 | 17.11 | 17.16 | 16.83 | 16.86 | 16.60 | -2.15% | 290,513 |
| Jul 23, 2025 | 16.88 | 17.23 | 16.77 | 17.23 | 16.96 | 3.17% | 309,169 |
| Jul 22, 2025 | 16.31 | 16.76 | 16.19 | 16.70 | 16.44 | 2.77% | 354,580 |
| Jul 21, 2025 | 16.46 | 16.60 | 16.22 | 16.25 | 16.00 | -0.31% | 299,624 |
| Jul 18, 2025 | 16.36 | 16.42 | 16.19 | 16.30 | 16.05 | 0.43% | 358,784 |
| Jul 17, 2025 | 16.00 | 16.35 | 16.00 | 16.23 | 15.98 | 1.06% | 244,470 |
| Jul 16, 2025 | 15.88 | 16.12 | 15.72 | 16.06 | 15.81 | 1.77% | 259,196 |
| Jul 15, 2025 | 16.42 | 16.44 | 15.78 | 15.78 | 15.54 | -3.43% | 288,212 |
| Jul 14, 2025 | 16.35 | 16.51 | 16.16 | 16.34 | 16.09 | -0.12% | 228,583 |
| Jul 11, 2025 | 16.64 | 16.77 | 16.34 | 16.36 | 16.11 | -3.14% | 233,066 |
| Jul 10, 2025 | 16.61 | 17.08 | 16.61 | 16.89 | 16.63 | 1.32% | 277,719 |
| Jul 9, 2025 | 16.79 | 16.90 | 16.38 | 16.67 | 16.41 | -0.36% | 239,623 |
| Jul 8, 2025 | 16.55 | 16.96 | 16.51 | 16.73 | 16.47 | 1.46% | 530,920 |
| Jul 7, 2025 | 16.95 | 17.15 | 16.37 | 16.49 | 16.23 | -3.85% | 333,142 |
| Jul 3, 2025 | 16.92 | 17.18 | 16.90 | 17.15 | 16.88 | 1.90% | 227,437 |
| Jul 2, 2025 | 16.42 | 16.83 | 16.27 | 16.83 | 16.57 | 3.19% | 420,349 |
| Jul 1, 2025 | 15.63 | 16.74 | 15.63 | 16.31 | 16.06 | 2.51% | 500,462 |
| Jun 30, 2025 | 15.91 | 15.99 | 15.59 | 15.91 | 15.66 | 0.32% | 359,226 |
| Jun 27, 2025 | 15.88 | 16.01 | 15.70 | 15.86 | 15.61 | -0.06% | 647,340 |