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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	46.26	46.37	46.37	46.42	45.72	197,114
December 22, 2025	46.01	46.26	46.26	47.19	45.77	254,604
December 19, 2025	46.33	45.99	45.99	46.65	45.2	667,628
December 18, 2025	46.34	46.49	46.49	46.88	45.62	233,000
December 17, 2025	45.23	45.83	45.83	46.15	45.01	237,100
December 16, 2025	44.22	45.4	45.4	45.91	44.1	350,220
December 15, 2025	46.07	44.56	44.56	46.35	44.47	287,300
December 12, 2025	46.56	45.86	45.86	46.6	45.84	211,400
December 11, 2025	45.73	46.25	46.25	46.5	45.46	567,300
December 10, 2025	45.9	45.63	45.63	46.28	45.39	339,000
December 09, 2025	45.44	46	46	46.8	45.37	331,114
December 08, 2025	46.13	45.72	45.72	46.3	45	237,300
December 05, 2025	47.49	45.81	45.81	47.73	45.76	277,900
December 04, 2025	48.76	47.54	47.54	49.35	47.12	239,320
December 03, 2025	48.59	49.1	49.1	49.55	48.47	199,802
December 02, 2025	48.36	48.36	48.36	48.58	47.58	153,823
December 01, 2025	48.58	47.98	47.98	49.09	47.75	210,606
November 28, 2025	48.66	49.06	49.06	49.3	48.17	210,500
November 26, 2025	48.22	48.61	48.61	49.31	48.22	348,100
November 25, 2025	46.97	48.71	48.71	48.79	46.97	324,100
November 24, 2025	46.18	46.71	46.71	47.28	46.18	308,612
November 21, 2025	45.33	46.69	46.69	47.4	45.22	253,700
November 20, 2025	45.24	44.9	44.9	45.8	44.71	213,633
November 19, 2025	44.67	44.92	44.92	45.25	44.57	175,000
November 18, 2025	44.44	44.49	44.49	44.93	44.26	258,604
November 17, 2025	45.86	44.77	44.77	46.34	44.64	211,521
November 14, 2025	46.37	46.04	46.04	46.46	45.52	164,900
November 13, 2025	46.42	46.49	46.49	47.15	46.1	176,032
November 12, 2025	46.74	46.62	46.62	47.57	46.47	207,000
November 11, 2025	46.86	46.79	46.79	47.75	46.62	227,800
November 10, 2025	45.9	47.14	47.14	47.22	45.48	228,612
November 07, 2025	45.77	45.74	45.74	45.77	44.78	242,189
November 06, 2025	46.05	45.59	45.59	46.12	45.15	252,940
November 05, 2025	45.45	46.29	46.29	46.86	44.91	289,500
November 04, 2025	46.08	45.17	45.17	46.36	44.2	372,700
November 03, 2025	45.79	46.4	46.4	46.57	44.43	454,400
October 31, 2025	45.66	45.95	45.95	46.08	45.11	352,600
October 30, 2025	44.3	45.66	45.66	45.92	44.3	809,215
October 29, 2025	52.02	44.46	44.46	52.02	44.17	1.23M
October 28, 2025	51.9	51.7	51.7	52.1	51.43	406,673
October 27, 2025	53.44	51.84	51.84	53.65	51.72	356,900
October 24, 2025	54.89	53.63	53.63	55.35	53.47	205,545
October 23, 2025	52.34	54.42	54.42	54.45	52.18	296,100
October 22, 2025	51.39	51.87	51.87	52.2	51.27	484,914
October 21, 2025	50.79	51.45	51.45	52.2	50.75	276,000
October 20, 2025	52.02	50.79	50.79	52.64	50.63	205,300
October 17, 2025	51.89	51.68	51.68	52.67	50.96	297,500
October 16, 2025	54.6	51.95	51.95	55	51.84	291,433
October 15, 2025	55.86	54.62	54.62	56.2	54.42	253,502
October 14, 2025	52.3	55.53	55.53	55.68	52.3	249,212
October 13, 2025	51.92	52.9	52.9	52.91	51.56	165,900
October 10, 2025	52.31	51.5	51.5	53.11	51.46	257,500
October 09, 2025	52.99	52	52	53.08	51.92	209,500
October 08, 2025	54.13	53.17	53.17	54.13	53.07	276,102
October 07, 2025	54.29	53.67	53.67	54.53	53.48	183,400
October 06, 2025	53.18	54.31	54.31	54.57	53.11	298,344
October 03, 2025	52.78	53.18	53.18	53.92	52.71	306,027
October 02, 2025	51.94	52.67	52.67	52.72	51.54	187,037
October 01, 2025	51.05	51.94	51.94	52.34	51.03	198,921
September 30, 2025	51.42	51.43	51.43	51.45	50.87	292,049

Donnelley Financial Solutions, Inc. (DFIN) NYSE