Deluxe Corporation DLX
NYSE · United States · Commercial Services
$22.86-0.11 (-0.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $23.17 | +0.87% | $23.52 | $23.43 | $22.93 | 31.24K |
| 2026-09-30 | $22.97 | -2.26% | $23.62 | $23.62 | $22.97 | 430.50K |
| 2026-09-29 | $23.50 | -1.59% | $24.42 | $24.50 | $23.09 | 494.10K |
| 2026-09-28 | $23.88 | -1.85% | $24.19 | $24.20 | $23.60 | 483.70K |
| 2026-09-25 | $24.33 | +0.16% | $24.37 | $24.50 | $24.09 | 415.30K |
| 2026-09-24 | $24.29 | +1.72% | $23.89 | $24.35 | $23.50 | 355.20K |
| 2026-09-23 | $23.88 | +0.29% | $23.69 | $24.02 | $23.60 | 427.20K |
| 2026-09-22 | $23.81 | +1.54% | $23.73 | $23.95 | $23.45 | 311.00K |
| 2026-09-21 | $23.45 | +0.60% | $23.39 | $23.81 | $23.37 | 416.30K |
| 2026-09-18 | $23.31 | -2.55% | $23.60 | $23.61 | $23.04 | 1.12M |
| 2026-09-17 | $23.92 | +1.14% | $23.97 | $24.23 | $23.64 | 390.00K |
| 2026-09-16 | $23.65 | +0.38% | $23.45 | $23.94 | $23.45 | 299.80K |
| 2026-09-15 | $23.56 | -0.97% | $23.57 | $23.72 | $23.42 | 329.60K |
| 2026-09-14 | $23.79 | +0.72% | $23.93 | $24.21 | $23.77 | 271.30K |
| 2026-09-11 | $23.62 | -0.08% | $23.89 | $24.04 | $23.55 | 360.90K |
| 2026-09-10 | $23.64 | +0.60% | $23.52 | $23.73 | $23.25 | 291.40K |
| 2026-09-09 | $23.50 | +0.21% | $23.40 | $23.82 | $23.28 | 433.80K |
| 2026-09-08 | $23.45 | -3.46% | $24.08 | $24.08 | $23.44 | 520.10K |
| 2026-09-04 | $24.29 | -0.45% | $24.03 | $24.30 | $23.84 | 819.80K |
| 2026-09-03 | $24.40 | +2.61% | $24.04 | $24.42 | $23.60 | 510.50K |
| 2026-09-02 | $23.78 | +4.16% | $22.90 | $23.95 | $22.89 | 474.70K |
| 2026-09-01 | $22.83 | -1.17% | $23.17 | $23.32 | $22.67 | 515.80K |
| 2026-08-31 | $23.10 | -2.28% | $23.50 | $23.53 | $22.92 | 391.00K |
| 2026-08-28 | $23.64 | +0.25% | $23.78 | $24.02 | $23.51 | 272.80K |
| 2026-08-27 | $23.58 | -0.17% | $23.50 | $23.96 | $23.45 | 305.60K |
| 2026-08-26 | $23.62 | -1.30% | $24.04 | $24.09 | $23.60 | 291.60K |
| 2026-08-25 | $23.93 | -0.62% | $24.08 | $24.14 | $23.76 | 332.40K |
| 2026-08-24 | $24.08 | +1.99% | $23.80 | $24.23 | $23.80 | 359.30K |
| 2026-08-21 | $23.61 | -1.21% | $23.91 | $24.00 | $23.57 | 928.00K |
| 2026-08-20 | $23.90 | +1.27% | $23.45 | $24.08 | $23.34 | 437.70K |
| 2026-08-19 | $23.60 | +1.20% | $23.60 | $23.98 | $23.58 | 538.80K |
| 2026-08-18 | $23.32 | -3.91% | $23.98 | $24.06 | $23.32 | 509.20K |
| 2026-08-17 | $24.27 | +0.91% | $23.95 | $24.31 | $23.55 | 544.80K |
| 2026-08-14 | $24.05 | -0.78% | $24.32 | $24.43 | $23.94 | 308.10K |
| 2026-08-13 | $24.24 | +2.06% | $23.95 | $24.39 | $23.80 | 429.80K |
| 2026-08-12 | $23.75 | -0.38% | $23.90 | $23.92 | $23.61 | 381.40K |
| 2026-08-11 | $23.84 | -2.61% | $24.34 | $24.95 | $23.83 | 419.90K |
| 2026-08-10 | $24.48 | -2.12% | $24.98 | $25.06 | $24.41 | 438.90K |
| 2026-08-07 | $25.01 | -4.14% | $26.11 | $26.43 | $24.80 | 550.10K |
| 2026-08-06 | $26.09 | -1.99% | $27.50 | $28.00 | $25.68 | 940.90K |
| 2026-08-05 | $26.62 | -1.33% | $27.16 | $27.16 | $26.50 | 357.60K |
| 2026-08-04 | $26.98 | +0.75% | $26.51 | $27.01 | $26.37 | 376.80K |
| 2026-08-03 | $26.78 | +3.52% | $26.41 | $27.09 | $26.22 | 372.20K |
| 2026-07-31 | $25.87 | -0.42% | $25.95 | $25.95 | $25.49 | 328.50K |
| 2026-07-30 | $25.98 | -4.49% | $27.05 | $27.20 | $25.92 | 481.20K |
| 2026-07-29 | $27.20 | -0.11% | $27.13 | $27.65 | $26.70 | 370.00K |
| 2026-07-28 | $27.23 | +1.83% | $27.26 | $27.88 | $27.12 | 370.90K |
| 2026-07-27 | $26.74 | +2.77% | $26.31 | $26.88 | $26.24 | 372.60K |
| 2026-07-24 | $26.02 | +1.76% | $25.74 | $26.38 | $25.71 | 229.20K |
| 2026-07-23 | $25.57 | -2.07% | $26.07 | $26.07 | $25.48 | 371.30K |
| 2026-07-22 | $26.11 | +1.04% | $26.07 | $26.11 | $25.72 | 266.50K |
| 2026-07-21 | $25.84 | -1.00% | $25.86 | $26.08 | $25.71 | 312.90K |
| 2026-07-20 | $26.10 | +0.19% | $25.93 | $26.32 | $25.66 | 278.30K |
| 2026-07-17 | $26.05 | -1.92% | $26.42 | $26.80 | $25.89 | 317.40K |
| 2026-07-16 | $26.56 | +4.03% | $25.67 | $26.75 | $25.67 | 441.00K |
| 2026-07-15 | $25.53 | +3.65% | $24.69 | $25.57 | $24.50 | 322.40K |
| 2026-07-14 | $24.63 | -2.07% | $25.15 | $25.15 | $24.38 | 347.40K |
| 2026-07-13 | $25.15 | +2.61% | $24.73 | $25.16 | $24.65 | 316.50K |
| 2026-07-10 | $24.51 | +1.41% | $24.48 | $24.59 | $24.07 | 271.20K |
| 2026-07-09 | $24.17 | +1.21% | $23.72 | $24.23 | $23.55 | 369.60K |
| 2026-07-08 | $23.88 | -1.89% | $24.14 | $24.14 | $23.61 | 469.90K |
| 2026-07-07 | $24.34 | +0.83% | $24.50 | $24.84 | $24.15 | 323.70K |
| 2026-07-06 | $24.14 | -0.70% | $24.44 | $24.75 | $23.77 | 416.30K |
| 2026-07-02 | $24.31 | -1.26% | $24.78 | $24.96 | $24.26 | 303.00K |
| 2026-07-01 | $24.62 | +3.10% | $23.99 | $24.81 | $23.99 | 398.60K |
| 2026-06-30 | $23.88 | -0.50% | $23.79 | $24.08 | $23.53 | 374.00K |
| 2026-06-29 | $24.00 | +0.29% | $23.70 | $24.13 | $23.18 | 461.20K |
| 2026-06-26 | $23.93 | +2.84% | $23.33 | $23.93 | $23.05 | 1.14M |
| 2026-06-25 | $23.27 | -0.98% | $23.50 | $23.63 | $23.12 | 296.20K |
| 2026-06-24 | $23.50 | +3.75% | $22.70 | $23.56 | $22.70 | 443.30K |
| 2026-06-23 | $22.65 | +1.80% | $22.37 | $22.65 | $21.95 | 433.90K |
| 2026-06-22 | $22.25 | -3.01% | $22.99 | $23.05 | $21.81 | 806.20K |
| 2026-06-18 | $22.94 | -2.09% | $23.60 | $24.31 | $22.68 | 1.12M |
| 2026-06-17 | $23.43 | -0.55% | $23.45 | $24.18 | $23.20 | 453.90K |
| 2026-06-16 | $23.56 | +3.15% | $23.14 | $23.61 | $22.97 | 384.20K |
| 2026-06-15 | $22.84 | -3.99% | $23.89 | $23.98 | $22.73 | 439.40K |
| 2026-06-12 | $23.79 | +2.76% | $23.31 | $23.93 | $23.17 | 236.00K |
| 2026-06-11 | $23.15 | -0.64% | $23.45 | $23.49 | $22.94 | 268.90K |
| 2026-06-10 | $23.30 | +0.39% | $23.26 | $23.57 | $23.12 | 317.00K |
| 2026-06-09 | $23.21 | +2.07% | $22.91 | $23.36 | $22.91 | 348.40K |
| 2026-06-08 | $22.74 | -1.81% | $23.52 | $23.94 | $22.71 | 338.60K |
| 2026-06-05 | $23.16 | +1.05% | $23.17 | $23.40 | $22.99 | 291.20K |
| 2026-06-04 | $22.92 | +0.22% | $23.09 | $23.47 | $22.85 | 479.80K |
| 2026-06-03 | $22.87 | -3.91% | $23.60 | $23.75 | $22.56 | 384.40K |
| 2026-06-02 | $23.80 | -2.82% | $24.19 | $24.29 | $23.60 | 386.40K |
| 2026-06-01 | $24.49 | +0.82% | $24.20 | $24.70 | $23.96 | 848.60K |
| 2026-05-29 | $24.29 | +0.21% | $24.18 | $24.32 | $24.03 | 402.90K |
| 2026-05-28 | $24.24 | -0.33% | $24.15 | $24.43 | $23.82 | 264.00K |
| 2026-05-27 | $24.32 | +1.93% | $24.03 | $24.59 | $23.99 | 363.70K |
| 2026-05-26 | $23.86 | +0.55% | $23.75 | $24.03 | $23.42 | 324.00K |