Donnelley Financial Solutions, Inc. DFIN
NYSE · United States · Technology Services
$47.49+0.30 (+0.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47.49 | +0.64% | $47.43 | $48.17 | $46.89 | 208.30K |
| 2026-09-30 | $47.19 | +0.53% | $47.01 | $47.39 | $46.31 | 256.40K |
| 2026-09-29 | $46.94 | -1.55% | $47.46 | $47.61 | $45.98 | 199.20K |
| 2026-09-28 | $47.68 | -2.53% | $48.18 | $48.67 | $47.64 | 191.80K |
| 2026-09-25 | $48.92 | -0.61% | $48.99 | $49.61 | $48.42 | 245.20K |
| 2026-09-24 | $49.22 | +1.25% | $48.90 | $49.26 | $48.35 | 123.60K |
| 2026-09-23 | $48.61 | +0.25% | $48.11 | $49.25 | $47.76 | 182.80K |
| 2026-09-22 | $48.49 | +0.17% | $49.10 | $49.10 | $47.34 | 167.10K |
| 2026-09-21 | $48.41 | +1.25% | $47.78 | $48.85 | $47.74 | 183.90K |
| 2026-09-18 | $47.81 | -0.44% | $47.96 | $48.22 | $46.31 | 523.50K |
| 2026-09-17 | $48.02 | -1.82% | $48.99 | $49.26 | $47.66 | 352.30K |
| 2026-09-16 | $48.91 | +2.19% | $47.56 | $49.03 | $47.56 | 280.80K |
| 2026-09-15 | $47.86 | -1.20% | $48.07 | $48.65 | $47.31 | 207.30K |
| 2026-09-14 | $48.44 | +1.02% | $48.50 | $49.11 | $48.12 | 200.20K |
| 2026-09-11 | $47.95 | -0.87% | $48.84 | $48.84 | $47.66 | 143.30K |
| 2026-09-10 | $48.37 | -1.00% | $48.76 | $48.97 | $47.93 | 220.50K |
| 2026-09-09 | $48.86 | -1.93% | $49.53 | $49.53 | $48.41 | 176.80K |
| 2026-09-08 | $49.82 | -2.16% | $50.24 | $50.24 | $49.17 | 232.30K |
| 2026-09-04 | $50.92 | +3.77% | $49.57 | $51.31 | $47.93 | 337.20K |
| 2026-09-03 | $49.07 | +2.51% | $48.52 | $49.36 | $47.42 | 200.10K |
| 2026-09-02 | $47.87 | -0.60% | $47.96 | $49.47 | $47.75 | 167.00K |
| 2026-09-01 | $48.16 | -0.29% | $47.79 | $49.00 | $47.70 | 224.50K |
| 2026-08-31 | $48.30 | -0.04% | $48.05 | $48.80 | $47.56 | 311.10K |
| 2026-08-28 | $48.32 | +0.75% | $48.24 | $49.62 | $47.90 | 440.70K |
| 2026-08-27 | $47.96 | +0.67% | $47.67 | $48.75 | $47.46 | 146.70K |
| 2026-08-26 | $47.64 | -0.23% | $47.63 | $47.87 | $46.86 | 152.30K |
| 2026-08-25 | $47.75 | +0.76% | $47.33 | $47.91 | $47.06 | 139.90K |
| 2026-08-24 | $47.39 | -1.74% | $48.31 | $48.85 | $46.99 | 297.30K |
| 2026-08-21 | $48.23 | -0.60% | $48.75 | $48.93 | $47.81 | 177.00K |
| 2026-08-20 | $48.52 | -0.47% | $48.70 | $49.22 | $48.09 | 122.00K |
| 2026-08-19 | $48.75 | +0.76% | $48.52 | $50.21 | $48.52 | 186.70K |
| 2026-08-18 | $48.38 | +1.38% | $48.16 | $49.41 | $47.92 | 203.30K |
| 2026-08-17 | $47.72 | -2.59% | $48.40 | $49.02 | $47.51 | 158.10K |
| 2026-08-14 | $48.99 | -1.27% | $49.86 | $49.97 | $48.59 | 184.00K |
| 2026-08-13 | $49.62 | +4.13% | $48.27 | $49.83 | $47.30 | 167.60K |
| 2026-08-12 | $47.65 | +1.08% | $46.80 | $47.72 | $46.19 | 158.00K |
| 2026-08-11 | $47.14 | -0.57% | $46.99 | $48.14 | $46.96 | 142.60K |
| 2026-08-10 | $47.41 | +0.06% | $47.12 | $47.69 | $46.52 | 143.40K |
| 2026-08-07 | $47.38 | -2.07% | $48.29 | $48.64 | $47.17 | 215.50K |
| 2026-08-06 | $48.38 | -2.56% | $49.42 | $49.47 | $47.44 | 196.20K |
| 2026-08-05 | $49.65 | -0.08% | $50.23 | $50.27 | $48.63 | 254.70K |
| 2026-08-04 | $49.69 | +2.07% | $47.89 | $49.76 | $47.67 | 274.90K |
| 2026-08-03 | $48.68 | +2.92% | $48.36 | $49.99 | $47.43 | 523.10K |
| 2026-07-31 | $47.30 | +0.57% | $46.57 | $48.33 | $46.03 | 382.10K |
| 2026-07-30 | $47.03 | -8.48% | $50.25 | $50.25 | $41.69 | 569.70K |
| 2026-07-29 | $51.39 | -2.32% | $52.45 | $53.56 | $51.26 | 358.60K |
| 2026-07-28 | $52.61 | +4.70% | $50.65 | $53.40 | $50.65 | 222.50K |
| 2026-07-27 | $50.25 | +4.12% | $48.98 | $51.12 | $48.98 | 189.20K |
| 2026-07-24 | $48.26 | +4.21% | $46.83 | $48.51 | $46.47 | 151.50K |
| 2026-07-23 | $46.31 | -3.62% | $47.74 | $48.53 | $46.26 | 173.80K |
| 2026-07-22 | $48.05 | -2.08% | $49.25 | $49.88 | $47.63 | 243.50K |
| 2026-07-21 | $49.07 | +0.08% | $48.32 | $49.47 | $47.89 | 187.80K |
| 2026-07-20 | $49.03 | -1.84% | $49.58 | $49.92 | $48.78 | 125.50K |
| 2026-07-17 | $49.95 | +0.02% | $49.32 | $50.95 | $48.54 | 277.50K |
| 2026-07-16 | $49.94 | +2.65% | $49.18 | $50.60 | $49.00 | 307.70K |
| 2026-07-15 | $48.65 | +4.29% | $47.24 | $49.20 | $47.03 | 529.10K |
| 2026-07-14 | $46.65 | +3.09% | $44.70 | $47.13 | $44.70 | 355.90K |
| 2026-07-13 | $45.25 | +1.32% | $44.93 | $45.44 | $43.68 | 181.50K |
| 2026-07-10 | $44.66 | -0.82% | $45.61 | $46.01 | $44.56 | 156.40K |
| 2026-07-09 | $45.03 | +2.02% | $43.71 | $45.10 | $43.23 | 211.90K |
| 2026-07-08 | $44.14 | -2.02% | $44.55 | $44.55 | $43.51 | 263.50K |
| 2026-07-07 | $45.05 | -2.59% | $46.85 | $46.86 | $45.02 | 192.60K |
| 2026-07-06 | $46.25 | +0.09% | $46.22 | $46.72 | $45.30 | 262.40K |
| 2026-07-02 | $46.21 | +4.74% | $44.60 | $46.79 | $44.60 | 291.90K |
| 2026-07-01 | $44.12 | +5.17% | $42.66 | $44.58 | $42.51 | 370.00K |
| 2026-06-30 | $41.95 | +1.01% | $41.08 | $42.23 | $40.00 | 230.00K |
| 2026-06-29 | $41.53 | +2.42% | $41.00 | $42.10 | $40.50 | 367.90K |
| 2026-06-26 | $40.55 | +2.40% | $39.81 | $40.80 | $39.72 | 601.30K |
| 2026-06-25 | $39.60 | -3.08% | $40.53 | $41.60 | $39.60 | 170.50K |
| 2026-06-24 | $40.86 | +1.77% | $40.56 | $41.75 | $39.92 | 275.60K |
| 2026-06-23 | $40.15 | +4.26% | $39.02 | $40.60 | $38.97 | 295.10K |
| 2026-06-22 | $38.51 | -1.61% | $38.78 | $39.09 | $37.76 | 259.40K |
| 2026-06-18 | $39.14 | -0.71% | $39.54 | $39.90 | $38.33 | 688.00K |
| 2026-06-17 | $39.42 | -2.01% | $39.72 | $41.26 | $39.42 | 343.50K |
| 2026-06-16 | $40.23 | +0.98% | $40.47 | $40.80 | $39.78 | 319.70K |
| 2026-06-15 | $39.84 | +3.64% | $38.90 | $40.29 | $38.51 | 455.50K |
| 2026-06-12 | $38.44 | +3.22% | $37.12 | $38.90 | $36.63 | 426.50K |
| 2026-06-11 | $37.24 | -0.96% | $37.39 | $37.92 | $36.59 | 480.30K |
| 2026-06-10 | $37.60 | +0.40% | $37.26 | $38.36 | $36.43 | 550.10K |
| 2026-06-09 | $37.45 | +1.71% | $36.80 | $38.28 | $36.80 | 472.90K |
| 2026-06-08 | $36.82 | +0.22% | $36.54 | $37.41 | $36.11 | 393.90K |
| 2026-06-05 | $36.74 | -4.60% | $38.97 | $39.19 | $36.22 | 348.30K |
| 2026-06-04 | $38.51 | -0.47% | $39.38 | $40.19 | $38.48 | 283.90K |
| 2026-06-03 | $38.69 | -2.81% | $39.46 | $39.93 | $38.28 | 369.90K |
| 2026-06-02 | $39.81 | -2.28% | $40.35 | $40.54 | $39.17 | 345.70K |
| 2026-06-01 | $40.74 | +2.65% | $40.09 | $41.22 | $39.47 | 661.70K |
| 2026-05-29 | $39.69 | -0.43% | $39.92 | $40.71 | $39.50 | 433.60K |
| 2026-05-28 | $39.86 | +1.32% | $39.14 | $39.94 | $39.01 | 253.70K |
| 2026-05-27 | $39.34 | +1.71% | $38.79 | $39.99 | $38.28 | 425.20K |
| 2026-05-26 | $38.68 | -0.82% | $38.58 | $39.48 | $38.34 | 326.70K |