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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.96	47.43	47.43	48.31	46.91	186,535
February 19, 2026	48.24	48.53	48.53	50.11	45.87	233,424
February 18, 2026	44.65	49.37	49.37	51.05	43.92	634,500
February 17, 2026	42.97	43.83	43.83	44.39	38.23	669,057
February 13, 2026	38.37	39.12	39.12	40.58	37.07	999,000
February 12, 2026	41.24	38.41	38.41	41.24	37.76	553,100
February 11, 2026	44.54	41.27	41.27	46.05	40.59	479,700
February 10, 2026	46.84	44.38	44.38	46.9	44.33	409,200
February 09, 2026	48	46.62	46.62	48.31	46.21	397,800
February 06, 2026	48.04	48.29	48.29	48.6	47.78	219,021
February 05, 2026	47.95	47.46	47.46	48.8	47.03	161,500
February 04, 2026	47.3	47.95	47.95	48.64	46.04	165,200
February 03, 2026	51.03	47.1	47.1	51.3	46.83	172,900
February 02, 2026	51.76	51.54	51.54	52.35	51.31	111,033
January 30, 2026	51.48	51.75	51.75	52.13	50.99	179,808
January 29, 2026	52.17	51.73	51.73	52.48	51.12	118,349
January 28, 2026	52.41	51.96	51.96	52.93	51.55	145,224
January 27, 2026	54.12	52.06	52.06	54.7	51.51	202,300
January 26, 2026	54.54	54.37	54.37	55.02	53.83	229,100
January 23, 2026	54.54	54.27	54.27	54.68	53.21	122,800
January 22, 2026	54.81	54.87	54.87	55.74	54.45	160,947
January 21, 2026	53.7	54.67	54.67	55.38	53.5	226,524
January 20, 2026	54.24	53.12	53.12	54.98	52.54	226,201
January 16, 2026	55.15	55.22	55.22	56.26	54.67	260,143
January 15, 2026	54.07	55.18	55.18	55.24	53.44	185,025
January 14, 2026	52.69	53.79	53.79	54.7	52.69	314,208
January 13, 2026	51.76	52.86	52.86	52.99	50.98	227,978
January 12, 2026	50.96	51.73	51.73	52.01	50.71	174,243
January 09, 2026	51.03	51.38	51.38	51.56	50.31	174,000
January 08, 2026	49.44	50.92	50.92	51.34	49.44	186,200
January 07, 2026	50.19	49.58	49.58	50.19	48.9	220,500
January 06, 2026	47.46	50.13	50.13	50.21	47.26	233,600
January 05, 2026	45.45	47.68	47.68	48	45.04	179,814
January 02, 2026	46.79	45.63	45.63	46.84	44.89	255,267
December 31, 2025	47.1	46.69	46.69	47.24	46.03	264,400
December 30, 2025	46.91	47.32	47.32	47.86	46.7	231,200
December 29, 2025	46.47	47.05	47.05	47.1	46.13	231,300
December 26, 2025	46.22	46.47	46.47	46.54	45.71	104,428
December 24, 2025	46.23	46.31	46.31	46.57	45.99	57,134
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

Donnelley Financial Solutions, Inc. (DFIN) NYSE