Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
15.96
-0.04 (-0.25%)
May 15, 2025, 12:58 PM - Market open
Deluxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 15.91 | 16.15 | 15.91 | 15.95 | - | -0.31% | 7,428 |
| May 14, 2025 | 16.10 | 16.16 | 15.97 | 16.00 | 16.00 | -1.36% | 297,741 |
| May 13, 2025 | 16.36 | 16.36 | 16.17 | 16.22 | 16.22 | 0.12% | 315,819 |
| May 12, 2025 | 16.35 | 16.66 | 16.05 | 16.20 | 16.20 | 2.86% | 317,140 |
| May 9, 2025 | 15.80 | 15.88 | 15.69 | 15.75 | 15.75 | - | 244,421 |
| May 8, 2025 | 15.54 | 15.98 | 15.54 | 15.75 | 15.75 | 2.81% | 307,433 |
| May 7, 2025 | 15.37 | 15.59 | 15.22 | 15.32 | 15.32 | 0.59% | 304,084 |
| May 6, 2025 | 15.02 | 15.29 | 14.91 | 15.23 | 15.23 | 0.53% | 326,498 |
| May 5, 2025 | 14.89 | 15.33 | 14.89 | 15.15 | 15.15 | 0.46% | 464,859 |
| May 2, 2025 | 14.87 | 15.23 | 14.80 | 15.08 | 15.08 | 2.24% | 584,674 |
| May 1, 2025 | 16.11 | 16.51 | 14.49 | 14.75 | 14.75 | 1.03% | 718,833 |
| Apr 30, 2025 | 15.32 | 15.32 | 14.48 | 14.60 | 14.60 | -5.81% | 858,909 |
| Apr 29, 2025 | 15.36 | 15.54 | 15.20 | 15.50 | 15.50 | 0.65% | 255,030 |
| Apr 28, 2025 | 15.44 | 15.54 | 15.11 | 15.40 | 15.40 | 0.26% | 250,450 |
| Apr 25, 2025 | 15.30 | 15.40 | 15.00 | 15.36 | 15.36 | -0.65% | 309,614 |
| Apr 24, 2025 | 14.92 | 15.47 | 14.62 | 15.46 | 15.46 | 4.18% | 375,081 |
| Apr 23, 2025 | 15.17 | 15.27 | 14.75 | 14.84 | 14.84 | 0.54% | 273,359 |
| Apr 22, 2025 | 14.36 | 14.81 | 14.25 | 14.76 | 14.76 | 3.80% | 363,399 |
| Apr 21, 2025 | 14.37 | 14.46 | 14.01 | 14.22 | 14.22 | -2.27% | 298,792 |
| Apr 17, 2025 | 14.52 | 14.69 | 14.38 | 14.55 | 14.55 | -0.27% | 275,321 |
| Apr 16, 2025 | 14.59 | 14.76 | 14.24 | 14.59 | 14.59 | -0.27% | 368,683 |
| Apr 15, 2025 | 14.62 | 14.86 | 14.56 | 14.63 | 14.63 | -0.54% | 365,360 |
| Apr 14, 2025 | 14.85 | 14.88 | 14.30 | 14.71 | 14.71 | 0.68% | 261,015 |
| Apr 11, 2025 | 14.32 | 14.61 | 13.94 | 14.61 | 14.61 | 2.24% | 408,125 |
| Apr 10, 2025 | 14.83 | 14.92 | 13.97 | 14.29 | 14.29 | -5.99% | 481,810 |
| Apr 9, 2025 | 14.00 | 15.28 | 13.70 | 15.20 | 15.20 | 7.19% | 567,540 |
| Apr 8, 2025 | 15.29 | 15.29 | 14.01 | 14.18 | 14.18 | -4.58% | 440,802 |
| Apr 7, 2025 | 15.05 | 15.42 | 14.10 | 14.86 | 14.86 | -0.60% | 795,336 |
| Apr 4, 2025 | 15.00 | 15.11 | 14.20 | 14.95 | 14.95 | -1.58% | 584,287 |
| Apr 3, 2025 | 15.59 | 15.79 | 15.07 | 15.19 | 15.19 | -6.52% | 454,122 |
| Apr 2, 2025 | 15.65 | 16.31 | 15.62 | 16.25 | 16.25 | 2.46% | 195,828 |
| 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 |