Donnelley Financial Solutions, Inc. - DFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.98	51.45	51.45	51.64	50.71	222,100
September 25, 2025	50.08	50.81	50.81	51.35	49.7	309,624
September 24, 2025	50.6	50.34	50.34	50.78	49.92	300,900
September 23, 2025	51.79	50.87	50.87	52.01	50.74	197,399
September 22, 2025	53.14	51.51	51.51	53.14	50.76	342,500
September 19, 2025	53.58	53.15	53.15	53.62	52.69	796,000
September 18, 2025	53.84	53.45	53.45	54.05	53.35	224,000
September 17, 2025	53.63	53.39	53.39	54.67	53.26	230,618
September 16, 2025	53.75	53.43	53.43	53.89	52.66	253,200
September 15, 2025	54.91	53.88	53.88	55.6	53.69	380,400
September 12, 2025	55.73	54.67	54.67	55.77	53.96	321,000
September 11, 2025	54.18	55.9	55.9	56.05	53.86	285,117
September 10, 2025	55.81	54.08	54.08	56	54.05	257,900
September 09, 2025	56.74	55.73	55.73	57.18	55.4	219,947
September 08, 2025	56.59	56.94	56.94	57.37	56.06	288,300
September 05, 2025	56.48	56.33	56.33	57.23	55.9	146,800
September 04, 2025	55.5	56.37	56.37	56.48	55.2	219,300
September 03, 2025	55.69	55.33	55.33	56.25	55	167,518
September 02, 2025	56.29	56.08	56.08	56.39	55.65	207,113
August 29, 2025	56.45	56.77	56.77	57.05	56.28	170,800
August 28, 2025	57.02	56.7	56.7	57.13	56.41	170,000
August 27, 2025	56.27	56.8	56.8	57.06	56.07	198,210
August 26, 2025	56.1	56.52	56.52	56.79	55.92	139,900
August 25, 2025	56.29	56.1	56.1	57.35	55.74	160,203
August 22, 2025	55.08	56.27	56.27	57.88	54.85	345,209
August 21, 2025	54.01	54.61	54.61	54.67	53.83	177,100
August 20, 2025	55.09	54.25	54.25	55.28	54.21	159,609
August 19, 2025	55.23	54.83	54.83	55.43	54.5	190,202
August 18, 2025	54.34	55.22	55.22	55.25	54.23	223,100
August 15, 2025	55.27	54.25	54.25	55.27	53.85	241,929
August 14, 2025	57.28	55.42	55.42	57.28	54.69	388,506
August 13, 2025	56.51	57.9	57.9	58.45	56.15	403,406
August 12, 2025	52.63	56.15	56.15	56.2	52.4	720,839
August 11, 2025	51.89	51.99	51.99	52.34	51.18	207,911
August 08, 2025	52.71	51.92	51.92	53.34	51.89	228,900
August 07, 2025	52.43	52.53	52.53	52.87	51.65	192,300
August 06, 2025	51.39	52	52	52.51	51.04	282,621
August 05, 2025	52.36	51.13	51.13	52.48	50.66	275,100
August 04, 2025	51.7	52.19	52.19	53.27	51.68	343,247
August 01, 2025	53.33	51.07	51.07	53.33	50.09	625,800
July 31, 2025	58.95	52.96	52.96	61.2	50	883,745
July 30, 2025	65.26	63.86	63.86	65.26	63.06	273,122
July 29, 2025	65.78	65.01	65.01	65.78	64.63	159,134
July 28, 2025	64.3	65.13	65.13	65.13	64.12	149,441
July 25, 2025	63.28	64.36	64.36	65.12	62.86	157,819
July 24, 2025	62.73	63	63	63.11	62.48	159,600
July 23, 2025	61.93	62.83	62.83	62.87	61.67	231,643
July 22, 2025	61.24	61.82	61.82	62.37	60.93	200,704
July 21, 2025	61.61	61.23	61.23	61.72	60.87	197,700
July 18, 2025	62.26	61.1	61.1	62.26	60.97	196,248
July 17, 2025	61.41	61.89	61.89	62.6	61.41	206,817
July 16, 2025	61.6	61.47	61.47	61.86	60.74	175,234
July 15, 2025	64.28	61.25	61.25	64.28	61.24	203,300
July 14, 2025	64.1	63.38	63.38	64.19	63.34	97,245
July 11, 2025	64.95	64.32	64.32	65.47	64.14	116,100
July 10, 2025	64.74	65.52	65.52	66.25	64.01	197,700
July 09, 2025	64.39	64.94	64.94	64.95	63.48	109,909
July 08, 2025	64.03	64.26	64.26	64.55	63.7	334,423
July 07, 2025	63.02	63.72	63.72	63.87	63.02	155,500
July 03, 2025	62.54	63.6	63.6	63.78	62.47	87,138

Donnelley Financial Solutions, Inc. (DFIN) NYSE