Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
23.84
-0.64 (-2.61%)
At close: Aug 11, 2026, 4:00 PM EDT
24.42
+0.58 (2.43%)
Pre-market: Aug 12, 2026, 8:19 AM EDT
Deluxe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 24.34 | 24.95 | 23.83 | 23.84 | 23.84 | -2.61% | 419,906 |
| Aug 10, 2026 | 24.98 | 25.06 | 24.41 | 24.48 | 24.48 | -2.12% | 438,894 |
| Aug 7, 2026 | 26.11 | 26.43 | 24.80 | 25.01 | 25.01 | -4.14% | 549,201 |
| Aug 6, 2026 | 27.50 | 28.00 | 25.68 | 26.09 | 26.09 | -1.99% | 940,664 |
| Aug 5, 2026 | 27.16 | 27.16 | 26.50 | 26.62 | 26.62 | -1.33% | 356,180 |
| Aug 4, 2026 | 26.51 | 27.01 | 26.37 | 26.98 | 26.98 | 0.75% | 375,539 |
| Aug 3, 2026 | 26.41 | 27.09 | 26.22 | 26.78 | 26.78 | 3.52% | 372,144 |
| Jul 31, 2026 | 25.95 | 25.95 | 25.49 | 25.87 | 25.87 | -0.42% | 328,506 |
| Jul 30, 2026 | 27.05 | 27.20 | 25.92 | 25.98 | 25.98 | -4.49% | 480,188 |
| Jul 29, 2026 | 27.13 | 27.65 | 26.70 | 27.20 | 27.20 | -0.11% | 369,957 |
| Jul 28, 2026 | 27.26 | 27.88 | 27.12 | 27.23 | 27.23 | 1.83% | 370,920 |
| Jul 27, 2026 | 26.31 | 26.88 | 26.24 | 26.74 | 26.74 | 2.77% | 372,632 |
| Jul 24, 2026 | 25.74 | 26.38 | 25.71 | 26.02 | 26.02 | 1.76% | 228,563 |
| Jul 23, 2026 | 26.07 | 26.07 | 25.48 | 25.57 | 25.57 | -2.07% | 371,271 |
| Jul 22, 2026 | 26.07 | 26.11 | 25.72 | 26.11 | 26.11 | 1.04% | 266,532 |
| Jul 21, 2026 | 25.86 | 26.08 | 25.71 | 25.84 | 25.84 | -1.00% | 312,861 |
| Jul 20, 2026 | 25.93 | 26.32 | 25.66 | 26.10 | 26.10 | 0.19% | 278,317 |
| Jul 17, 2026 | 26.42 | 26.80 | 25.89 | 26.05 | 26.05 | -1.92% | 317,410 |
| 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 |