Deluxe Corporation - DLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.08	27.23	27.23	27.5	26.7	464,923
February 19, 2026	27.04	27.28	27.28	27.54	27.04	436,702
February 18, 2026	26.7	27.32	27.32	27.44	26.7	380,251
February 17, 2026	26.3	26.61	26.61	26.73	26.12	354,399
February 13, 2026	25.89	26.21	26.21	26.49	25.8	290,816
February 12, 2026	26.4	25.88	25.88	26.46	25.26	743,800
February 11, 2026	27.31	26.27	26.27	27.64	26.16	398,962
February 10, 2026	27.15	27.23	27.23	27.86	27.05	524,377
February 09, 2026	27.21	27.12	27.12	27.36	26.72	473,101
February 06, 2026	28.2	27.8	27.8	28.4	27.69	511,344
February 05, 2026	28.16	27.94	27.94	28.6	27.72	813,293
February 04, 2026	27.5	28.18	28.18	28.29	27.37	612,811
February 03, 2026	27.79	27.36	27.36	27.89	26.76	631,039
February 02, 2026	26.64	27.84	27.84	28.24	26.44	770,118
January 30, 2026	26.96	26.4	26.4	27.19	25.88	1.16M
January 29, 2026	26.88	27.12	27.12	27.26	25.56	1.64M
January 28, 2026	24.65	23.9	23.9	24.81	23.88	679,993
January 27, 2026	24.3	24.4	24.4	25.1	24.24	801,400
January 26, 2026	24.38	24.27	24.27	24.57	24.09	427,712
January 23, 2026	24.61	24.23	24.23	24.88	24.21	372,814
January 22, 2026	24.54	24.8	24.8	25.1	24.5	392,600
January 21, 2026	23.76	24.5	24.5	24.83	23.76	373,224
January 20, 2026	24.11	23.66	23.66	24.11	23.39	506,336
January 16, 2026	24.29	24.47	24.47	24.48	24.06	462,400
January 15, 2026	23.77	24.35	24.35	24.47	23.77	468,302
January 14, 2026	23.59	23.59	23.59	23.99	23.14	440,712
January 13, 2026	23.57	23.65	23.65	23.76	23.25	446,433
January 12, 2026	23.35	23.55	23.55	23.63	23.21	281,800
January 09, 2026	23.22	23.47	23.47	23.64	22.89	221,539
January 08, 2026	22.1	23.12	23.12	23.14	22.1	275,644
January 07, 2026	22.36	22.18	22.18	22.36	21.93	382,100
January 06, 2026	21.66	22.15	22.15	22.23	21.51	267,623
January 05, 2026	22.05	21.75	21.75	22.55	21.66	349,409
January 02, 2026	22.33	22.19	22.19	22.49	22.09	356,900
December 31, 2025	22.69	22.33	22.33	22.96	22.25	265,446
December 30, 2025	22.95	22.66	22.66	23.29	22.55	225,900
December 29, 2025	22.72	22.95	22.95	23.01	22.53	273,100
December 26, 2025	22.39	22.69	22.69	22.7	22.29	185,000
December 24, 2025	22.15	22.32	22.32	22.43	22.1	125,200
December 23, 2025	22.11	22.17	22.17	22.33	22	323,641
December 22, 2025	22.35	22.23	22.23	22.71	22.15	423,600
December 19, 2025	22.77	22.43	22.43	22.99	22.38	1.25M
December 18, 2025	23.22	22.98	22.98	23.56	22.88	410,322
December 17, 2025	22.65	23.02	23.02	23.19	22.53	419,204
December 16, 2025	22.33	22.73	22.73	22.91	22.3	347,305
December 15, 2025	22.4	22.42	22.42	22.63	22.32	344,300
December 12, 2025	22.34	22.29	22.29	22.45	21.98	292,496
December 11, 2025	21.99	22.32	22.32	22.37	21.87	318,600
December 10, 2025	21.44	21.94	21.94	22.1	21.29	298,619
December 09, 2025	20.81	21.35	21.35	21.59	20.8	281,900
December 08, 2025	21.1	20.95	20.95	21.36	20.83	301,800
December 05, 2025	20.71	20.89	20.89	20.9	20.64	158,141
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

Deluxe Corporation (DLX) NYSE