Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
26.56
+1.03 (4.03%)
Jul 16, 2026, 4:00 PM EDT - Market closed
Deluxe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 25.67 | 26.75 | 25.67 | 26.56 | 26.56 | 4.03% | 440,984 |
| Jul 15, 2026 | 24.69 | 25.57 | 24.50 | 25.53 | 25.53 | 3.65% | 322,351 |
| Jul 14, 2026 | 25.15 | 25.15 | 24.38 | 24.63 | 24.63 | -2.07% | 347,376 |
| Jul 13, 2026 | 24.73 | 25.16 | 24.65 | 25.15 | 25.15 | 2.61% | 316,529 |
| Jul 10, 2026 | 24.48 | 24.59 | 24.07 | 24.51 | 24.51 | 1.41% | 271,215 |
| Jul 9, 2026 | 23.72 | 24.23 | 23.55 | 24.17 | 24.17 | 1.21% | 369,558 |
| Jul 8, 2026 | 24.14 | 24.14 | 23.61 | 23.88 | 23.88 | -1.89% | 469,890 |
| Jul 7, 2026 | 24.50 | 24.84 | 24.15 | 24.34 | 24.34 | 0.83% | 323,677 |
| Jul 6, 2026 | 24.44 | 24.75 | 23.77 | 24.14 | 24.14 | -0.70% | 416,260 |
| Jul 2, 2026 | 24.78 | 24.96 | 24.26 | 24.31 | 24.31 | -1.26% | 302,968 |
| Jul 1, 2026 | 23.99 | 24.81 | 23.99 | 24.62 | 24.62 | 3.10% | 398,570 |
| Jun 30, 2026 | 23.79 | 24.08 | 23.53 | 23.88 | 23.88 | -0.50% | 374,006 |
| Jun 29, 2026 | 23.70 | 24.13 | 23.18 | 24.00 | 24.00 | 0.29% | 460,866 |
| Jun 26, 2026 | 23.33 | 23.93 | 23.05 | 23.93 | 23.93 | 2.84% | 1,120,821 |
| Jun 25, 2026 | 23.50 | 23.63 | 23.12 | 23.27 | 23.27 | -0.98% | 296,200 |
| Jun 24, 2026 | 22.70 | 23.56 | 22.70 | 23.50 | 23.50 | 3.75% | 444,549 |
| Jun 23, 2026 | 22.37 | 22.65 | 21.95 | 22.65 | 22.65 | 1.80% | 433,827 |
| Jun 22, 2026 | 22.99 | 23.05 | 21.81 | 22.25 | 22.25 | -3.01% | 806,102 |
| Jun 18, 2026 | 23.60 | 24.31 | 22.68 | 22.94 | 22.94 | -2.09% | 1,112,870 |
| Jun 17, 2026 | 23.45 | 24.18 | 23.20 | 23.43 | 23.43 | -0.55% | 453,868 |
| Jun 16, 2026 | 23.14 | 23.61 | 22.97 | 23.56 | 23.56 | 3.15% | 384,158 |
| Jun 15, 2026 | 23.89 | 23.98 | 22.73 | 22.84 | 22.84 | -3.99% | 439,411 |
| Jun 12, 2026 | 23.31 | 23.93 | 23.17 | 23.79 | 23.79 | 2.76% | 234,758 |
| Jun 11, 2026 | 23.45 | 23.49 | 22.94 | 23.15 | 23.15 | -0.64% | 268,915 |
| Jun 10, 2026 | 23.26 | 23.57 | 23.12 | 23.30 | 23.30 | 0.39% | 315,036 |
| Jun 9, 2026 | 22.91 | 23.36 | 22.91 | 23.21 | 23.21 | 2.07% | 348,130 |
| Jun 8, 2026 | 23.52 | 23.94 | 22.71 | 22.74 | 22.74 | -1.81% | 338,622 |
| Jun 5, 2026 | 23.17 | 23.40 | 22.99 | 23.16 | 23.16 | 1.05% | 291,011 |
| Jun 4, 2026 | 23.09 | 23.47 | 22.85 | 22.92 | 22.92 | 0.22% | 479,658 |
| Jun 3, 2026 | 23.60 | 23.75 | 22.56 | 22.87 | 22.87 | -3.91% | 384,104 |
| Jun 2, 2026 | 24.19 | 24.29 | 23.60 | 23.80 | 23.80 | -2.82% | 386,349 |
| Jun 1, 2026 | 24.20 | 24.70 | 23.96 | 24.49 | 24.49 | 0.82% | 848,631 |
| May 29, 2026 | 24.18 | 24.32 | 24.03 | 24.29 | 24.29 | 0.21% | 368,183 |
| May 28, 2026 | 24.15 | 24.43 | 23.82 | 24.24 | 24.24 | -0.33% | 263,059 |
| May 27, 2026 | 24.03 | 24.59 | 23.99 | 24.32 | 24.32 | 1.93% | 363,573 |
| May 26, 2026 | 23.75 | 24.03 | 23.42 | 23.86 | 23.86 | 0.55% | 320,760 |
| May 22, 2026 | 23.63 | 24.07 | 23.35 | 23.73 | 23.73 | 0.59% | 457,216 |
| May 21, 2026 | 23.37 | 23.62 | 22.86 | 23.59 | 23.59 | -0.34% | 490,110 |
| May 20, 2026 | 23.39 | 23.72 | 23.10 | 23.67 | 23.67 | 1.41% | 332,642 |
| May 19, 2026 | 23.40 | 23.64 | 23.17 | 23.34 | 23.34 | -0.93% | 320,571 |
| May 18, 2026 | 23.26 | 24.14 | 23.16 | 23.86 | 23.56 | 3.02% | 472,676 |
| May 15, 2026 | 23.15 | 23.29 | 22.80 | 23.16 | 22.87 | 0.04% | 436,110 |
| May 14, 2026 | 23.15 | 23.48 | 22.33 | 23.15 | 22.86 | 0.92% | 852,539 |
| May 13, 2026 | 25.01 | 25.34 | 22.69 | 22.94 | 22.65 | -9.36% | 1,209,028 |
| May 12, 2026 | 25.95 | 26.09 | 25.21 | 25.31 | 24.99 | -1.90% | 605,876 |
| May 11, 2026 | 26.58 | 26.75 | 25.24 | 25.80 | 25.48 | -2.93% | 677,675 |
| May 8, 2026 | 26.85 | 26.85 | 25.80 | 26.58 | 26.25 | -0.93% | 609,607 |
| May 7, 2026 | 26.31 | 27.05 | 25.55 | 26.83 | 26.49 | 2.33% | 904,132 |
| May 6, 2026 | 30.66 | 30.91 | 25.15 | 26.22 | 25.89 | -15.01% | 1,183,764 |
| May 5, 2026 | 31.50 | 31.65 | 30.85 | 30.85 | 30.46 | -1.06% | 431,359 |