Deluxe Corporation - DLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.13	19.11	19.11	19.28	18.98	216,967
September 09, 2025	19.4	19.24	19.24	19.42	19.19	230,831
September 08, 2025	19.51	19.5	19.5	19.6	19.12	273,600
September 05, 2025	19.36	19.52	19.52	19.85	19.29	244,275
September 04, 2025	19.09	19.41	19.41	19.42	18.88	327,000
September 03, 2025	19.3	18.99	18.99	19.5	18.96	293,994
September 02, 2025	19.45	19.38	19.38	19.52	19.21	286,702
August 29, 2025	19.44	19.66	19.66	19.73	19.41	237,609
August 28, 2025	19.88	19.39	19.39	19.95	19.21	259,310
August 27, 2025	19.91	19.8	19.8	20.19	19.7	222,700
August 26, 2025	19.89	20.08	20.08	20.13	19.81	312,933
August 25, 2025	19.87	19.89	19.89	20.04	19.78	238,300
August 22, 2025	19.05	20.05	20.05	20.21	19.05	355,400
August 21, 2025	18.99	19.03	19.03	19.18	18.92	197,700
August 20, 2025	18.99	19.11	19.11	19.19	18.95	245,400
August 19, 2025	19.11	19.12	19.12	19.38	19.04	222,907
August 18, 2025	19.04	18.99	18.99	19.09	18.87	235,600
August 15, 2025	19.38	19.29	19.29	19.63	19.26	528,206
August 14, 2025	19.15	19.33	19.33	19.39	18.98	408,434
August 13, 2025	19.32	19.52	19.52	19.75	19.32	340,842
August 12, 2025	19.06	19.35	19.35	19.35	18.93	484,619
August 11, 2025	19.05	18.9	18.9	19.27	18.8	586,000
August 08, 2025	19.33	19.14	19.14	19.48	18.86	731,856
August 07, 2025	17.07	19.21	19.21	19.79	17.07	1.3M
August 06, 2025	16.36	16.03	16.03	16.42	15.87	515,100
August 05, 2025	15.97	16.24	16.24	16.3	15.78	340,129
August 04, 2025	15.6	15.93	15.93	16.01	15.6	416,505
August 01, 2025	16	15.59	15.59	16.1	15.41	446,907
July 31, 2025	16.2	16.1	16.1	16.3	16.01	488,500
July 30, 2025	16.59	16.26	16.26	16.72	16.24	312,264
July 29, 2025	16.95	16.52	16.52	16.97	16.41	299,033
July 28, 2025	17.05	16.86	16.86	17.25	16.84	369,400
July 25, 2025	16.93	17.03	17.03	17.09	16.73	188,200
July 24, 2025	17.11	16.86	16.86	17.16	16.83	290,513
July 23, 2025	16.88	17.23	17.23	17.23	16.77	309,200
July 22, 2025	16.31	16.7	16.7	16.76	16.19	354,580
July 21, 2025	16.46	16.25	16.25	16.6	16.22	299,498
July 18, 2025	16.36	16.3	16.3	16.42	16.19	358,800
July 17, 2025	16	16.23	16.23	16.35	16	244,500
July 16, 2025	15.88	16.06	16.06	16.12	15.72	259,200
July 15, 2025	16.42	15.78	15.78	16.44	15.78	288,212
July 14, 2025	16.35	16.34	16.34	16.51	16.16	228,583
July 11, 2025	16.64	16.36	16.36	16.77	16.34	233,066
July 10, 2025	16.61	16.89	16.89	17.08	16.61	277,719
July 09, 2025	16.79	16.67	16.67	16.79	16.38	233,047
July 08, 2025	16.55	16.73	16.73	16.96	16.51	530,920
July 07, 2025	16.95	16.49	16.49	17.15	16.36	333,142
July 03, 2025	16.92	17.15	17.15	17.18	16.9	227,437

Deluxe Corporation (DLX) NYSE