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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	61.86	62.53	62.53	62.8	61.75	180,111
July 01, 2025	61.12	61.83	61.83	62.48	61.12	143,100
June 30, 2025	62.09	61.65	61.65	62.09	61.13	319,940
June 27, 2025	61.06	61.49	61.49	62.27	60.68	587,700
June 26, 2025	61.37	61.02	61.02	61.59	60.32	230,101
June 25, 2025	61.1	61.18	61.18	61.61	60.63	148,700
June 24, 2025	61	61.25	61.25	61.49	60.72	143,532
June 23, 2025	59.81	60.41	60.41	60.58	59.23	160,202
June 20, 2025	60.6	59.81	59.81	60.64	59.6	669,834
June 18, 2025	59.3	60.27	60.27	60.64	59.3	281,100
June 17, 2025	58.6	59.3	59.3	59.59	58.5	312,110
June 16, 2025	57.54	59.25	59.25	59.25	57.31	259,008
June 13, 2025	56.94	57.01	57.01	57.23	56.29	222,823
June 12, 2025	57.8	57.8	57.8	58.5	57.5	381,700
June 11, 2025	57.73	58.38	58.38	58.8	57.35	232,208
June 10, 2025	56.65	57.54	57.54	57.97	56.45	223,108
June 09, 2025	56.68	56.56	56.56	56.92	56.31	181,923
June 06, 2025	56.74	56.53	56.53	56.92	56.36	211,148
June 05, 2025	55.43	55.82	55.82	55.97	55.19	182,621
June 04, 2025	54.71	55.3	55.3	55.52	54.46	246,100
June 03, 2025	53.83	54.53	54.53	54.9	53.4	192,919
June 02, 2025	54.09	53.69	53.69	54.34	53.32	161,546
May 30, 2025	54.89	54.48	54.48	55	54.25	251,900
May 29, 2025	55.27	55.01	55.01	55.27	54.04	206,800
May 28, 2025	55.4	55.16	55.16	55.65	54.97	180,746
May 27, 2025	54.64	55.51	55.51	55.6	54.17	130,000
May 23, 2025	53.53	53.83	53.83	54.41	53.53	232,477
May 22, 2025	53.99	54.66	54.66	55.29	53.99	191,200
May 21, 2025	54.22	54.22	54.22	55.1	53.84	495,909

Donnelley Financial Solutions, Inc. (DFIN) NYSE