Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
14.87
+0.34 (2.34%)
At close: Jun 6, 2025, 4:00 PM
14.87
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
Deluxe Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 14.80 | 14.92 | 14.72 | 14.84 | - | 2.10% | 280,081 |
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 |
Apr 15, 2025 | 14.62 | 14.86 | 14.56 | 14.63 | 14.35 | -0.54% | 365,360 |
Apr 14, 2025 | 14.85 | 14.88 | 14.30 | 14.71 | 14.43 | 0.68% | 261,015 |
Apr 11, 2025 | 14.32 | 14.61 | 13.94 | 14.61 | 14.33 | 2.24% | 408,125 |
Apr 10, 2025 | 14.83 | 14.92 | 13.97 | 14.29 | 14.01 | -5.99% | 481,810 |
Apr 9, 2025 | 14.00 | 15.28 | 13.70 | 15.20 | 14.91 | 7.19% | 567,540 |
Apr 8, 2025 | 15.29 | 15.29 | 14.01 | 14.18 | 13.91 | -4.58% | 440,802 |
Apr 7, 2025 | 15.05 | 15.42 | 14.10 | 14.86 | 14.57 | -0.60% | 795,336 |
Apr 4, 2025 | 15.00 | 15.11 | 14.20 | 14.95 | 14.66 | -1.58% | 584,287 |
Apr 3, 2025 | 15.59 | 15.79 | 15.07 | 15.19 | 14.90 | -6.52% | 454,122 |
Apr 2, 2025 | 15.65 | 16.31 | 15.62 | 16.25 | 15.94 | 2.46% | 195,828 |
Apr 1, 2025 | 15.77 | 15.89 | 15.50 | 15.86 | 15.55 | 0.32% | 240,003 |
Mar 31, 2025 | 15.65 | 15.90 | 15.59 | 15.81 | 15.50 | -0.38% | 271,074 |
Mar 28, 2025 | 16.34 | 16.38 | 15.68 | 15.87 | 15.56 | -3.23% | 272,763 |
Mar 27, 2025 | 15.95 | 16.49 | 15.87 | 16.40 | 16.08 | 2.69% | 319,258 |