Deluxe Corporation - DLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.87	20.64	20.64	21.05	20.52	193,896
December 03, 2025	20.29	20.97	20.97	21.08	20.29	268,860
December 02, 2025	20.27	20.38	20.38	20.57	19.93	228,343
December 01, 2025	20.31	20.09	20.09	20.49	19.94	397,300
November 28, 2025	20.37	20.32	20.32	20.47	20.23	104,800
November 26, 2025	20.51	20.41	20.41	20.81	20.41	222,548
November 25, 2025	19.99	20.48	20.48	20.66	19.86	347,739
November 24, 2025	19.64	19.81	19.81	19.84	19.3	292,669
November 21, 2025	18.93	19.67	19.67	19.82	18.93	342,300
November 20, 2025	18.82	18.85	18.85	19.23	18.64	270,194
November 19, 2025	18.91	18.63	18.63	18.92	18.56	379,406
November 18, 2025	19.04	18.88	18.88	19.11	18.61	395,010
November 17, 2025	19.75	19.03	19.03	19.85	19	243,159
November 14, 2025	20.36	20.21	19.91	20.36	19.81	255,367
November 13, 2025	20.6	20.44	20.14	20.84	20.21	282,646
November 12, 2025	20.63	20.73	20.42	21.11	20.63	399,122
November 11, 2025	20.95	20.63	20.32	21.04	20.59	256,342
November 10, 2025	20.92	20.86	20.55	21.07	20.51	319,649
November 07, 2025	20.57	20.7	20.7	20.71	19.87	505,800
November 06, 2025	19.49	20.75	20.75	22.4	19.4	941,908
November 05, 2025	18.39	18.19	18.19	18.6	18.15	396,069
November 04, 2025	18.07	18.23	18.23	18.46	17.96	261,400
November 03, 2025	18.07	18.09	18.09	18.18	17.76	350,400
October 31, 2025	18.07	18.11	18.11	18.14	17.78	444,540
October 30, 2025	18.05	18.17	18.17	18.32	17.94	359,300
October 29, 2025	18.94	18.32	18.32	18.94	18.15	284,955
October 28, 2025	18.96	19.09	19.09	19.12	18.79	178,300
October 27, 2025	19.52	18.88	18.88	19.52	18.87	237,406
October 24, 2025	19.33	19.33	19.33	19.45	19.2	210,047
October 23, 2025	18.84	19.07	19.07	19.24	18.81	271,700
October 22, 2025	18.73	18.85	18.85	18.92	18.59	234,741
October 21, 2025	18.44	18.75	18.75	18.91	18.33	148,348
October 20, 2025	18.18	18.42	18.42	18.46	18.14	205,538
October 17, 2025	17.82	18.07	18.07	18.12	17.82	264,932
October 16, 2025	18.25	17.92	17.92	18.25	17.84	160,216
October 15, 2025	18.53	18.27	18.27	18.81	18.2	213,911
October 14, 2025	17.92	18.46	18.46	18.59	17.87	238,234
October 13, 2025	18.29	18.2	18.2	18.49	18.17	182,400
October 10, 2025	18.65	18.09	18.09	18.83	18.03	222,085
October 09, 2025	18.9	18.64	18.64	19.02	18.59	183,031
October 08, 2025	19.05	18.98	18.98	19.22	18.92	288,100
October 07, 2025	19.31	18.98	18.98	19.37	18.97	241,644
October 06, 2025	19.76	19.37	19.37	19.83	19.37	338,036
October 03, 2025	19.47	19.64	19.64	19.89	19.46	297,400
October 02, 2025	19.47	19.42	19.42	19.58	19.28	273,300
October 01, 2025	19.25	19.49	19.49	19.55	19.11	189,900
September 30, 2025	19.22	19.36	19.36	19.37	19.07	195,741
September 29, 2025	19.65	19.32	19.32	19.65	19.21	283,048
September 26, 2025	19.25	19.54	19.54	19.54	19.14	241,067
September 25, 2025	19.42	19.22	19.22	19.42	19.09	194,714
September 24, 2025	19.32	19.5	19.5	19.51	19.15	244,223
September 23, 2025	19.5	19.28	19.28	19.77	19.21	311,022
September 22, 2025	19.48	19.44	19.44	19.61	19.27	273,509
September 19, 2025	19.87	19.42	19.42	19.87	19.34	1.13M
September 18, 2025	19.59	19.9	19.9	20.16	19.58	296,107
September 17, 2025	19.54	19.52	19.52	20.38	19.47	348,200
September 16, 2025	19.6	19.55	19.55	19.65	19.35	270,402
September 15, 2025	19.68	19.65	19.65	19.76	19.45	241,607
September 12, 2025	19.67	19.62	19.62	19.81	19.48	214,137
September 11, 2025	19.17	19.81	19.81	19.82	19.15	339,800

Deluxe Corporation (DLX) NYSE