Donnelley Financial Solutions, Inc. (DFIN)
NYSE: DFIN · Real-Time Price · USD
49.64
-3.32 (-6.27%)
Mar 6, 2026, 4:00 PM EST - Market closed
DFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.04 | 51.97 | 49.24 | 49.64 | 49.64 | -6.27% | 354,288 |
| Mar 5, 2026 | 52.44 | 53.81 | 51.98 | 52.96 | 52.96 | -0.02% | 289,844 |
| Mar 4, 2026 | 52.00 | 53.32 | 51.05 | 52.97 | 52.97 | 2.32% | 300,803 |
| Mar 3, 2026 | 49.70 | 52.68 | 48.98 | 51.77 | 51.77 | 1.91% | 278,920 |
| Mar 2, 2026 | 49.50 | 51.19 | 49.28 | 50.80 | 50.80 | 2.09% | 195,312 |
| Feb 27, 2026 | 48.82 | 49.80 | 47.65 | 49.76 | 49.76 | 0.04% | 221,650 |
| Feb 26, 2026 | 50.02 | 50.97 | 49.05 | 49.74 | 49.74 | 0.32% | 233,811 |
| Feb 25, 2026 | 49.99 | 49.99 | 48.71 | 49.58 | 49.58 | 1.16% | 161,669 |
| Feb 24, 2026 | 46.95 | 49.14 | 46.25 | 49.01 | 49.01 | 4.34% | 229,288 |
| Feb 23, 2026 | 46.90 | 47.60 | 45.88 | 46.97 | 46.97 | -0.97% | 241,607 |
| Feb 20, 2026 | 47.96 | 48.31 | 46.91 | 47.43 | 47.43 | -2.27% | 186,534 |
| Feb 19, 2026 | 48.24 | 50.11 | 45.87 | 48.53 | 48.53 | -1.70% | 233,424 |
| Feb 18, 2026 | 44.65 | 51.05 | 43.92 | 49.37 | 49.37 | 12.64% | 633,363 |
| Feb 17, 2026 | 42.97 | 44.39 | 38.23 | 43.83 | 43.83 | 12.04% | 668,721 |
| Feb 13, 2026 | 38.37 | 40.58 | 37.07 | 39.12 | 39.12 | 1.85% | 998,874 |
| Feb 12, 2026 | 41.24 | 41.24 | 37.76 | 38.41 | 38.41 | -6.93% | 552,952 |
| Feb 11, 2026 | 44.54 | 46.05 | 40.59 | 41.27 | 41.27 | -7.01% | 479,480 |
| Feb 10, 2026 | 46.84 | 46.90 | 44.33 | 44.38 | 44.38 | -4.80% | 408,761 |
| Feb 9, 2026 | 48.00 | 48.31 | 46.21 | 46.62 | 46.62 | -3.46% | 397,727 |
| Feb 6, 2026 | 48.04 | 48.60 | 47.78 | 48.29 | 48.29 | 1.75% | 219,019 |
| Feb 5, 2026 | 47.95 | 48.80 | 47.03 | 47.46 | 47.46 | -1.02% | 161,419 |
| Feb 4, 2026 | 47.30 | 48.64 | 46.04 | 47.95 | 47.95 | 1.80% | 165,165 |
| Feb 3, 2026 | 51.03 | 51.30 | 46.83 | 47.10 | 47.10 | -8.61% | 172,899 |
| Feb 2, 2026 | 51.76 | 52.35 | 51.31 | 51.54 | 51.54 | -0.41% | 110,962 |
| Jan 30, 2026 | 51.48 | 52.14 | 50.99 | 51.75 | 51.75 | 0.04% | 179,774 |
| Jan 29, 2026 | 52.17 | 52.48 | 51.12 | 51.73 | 51.73 | -0.44% | 118,348 |
| Jan 28, 2026 | 52.41 | 52.93 | 51.55 | 51.96 | 51.96 | -0.19% | 145,125 |
| Jan 27, 2026 | 54.12 | 54.70 | 51.51 | 52.06 | 52.06 | -4.25% | 201,687 |
| Jan 26, 2026 | 54.54 | 55.02 | 53.83 | 54.37 | 54.37 | 0.18% | 229,065 |
| Jan 23, 2026 | 54.54 | 54.68 | 53.21 | 54.27 | 54.27 | -1.09% | 122,702 |
| Jan 22, 2026 | 54.81 | 55.74 | 54.45 | 54.87 | 54.87 | 0.37% | 160,947 |
| Jan 21, 2026 | 53.70 | 55.38 | 53.50 | 54.67 | 54.67 | 2.92% | 226,522 |
| Jan 20, 2026 | 54.24 | 54.98 | 52.54 | 53.12 | 53.12 | -3.80% | 225,829 |
| Jan 16, 2026 | 55.15 | 56.26 | 54.67 | 55.22 | 55.22 | 0.07% | 255,264 |
| Jan 15, 2026 | 54.07 | 55.24 | 53.44 | 55.18 | 55.18 | 2.58% | 185,025 |
| Jan 14, 2026 | 52.69 | 54.70 | 52.69 | 53.79 | 53.79 | 1.76% | 314,208 |
| Jan 13, 2026 | 51.76 | 53.00 | 50.98 | 52.86 | 52.86 | 2.18% | 270,695 |
| Jan 12, 2026 | 50.96 | 52.01 | 50.71 | 51.73 | 51.73 | 0.68% | 174,196 |
| Jan 9, 2026 | 51.03 | 51.56 | 50.31 | 51.38 | 51.38 | 0.90% | 173,969 |
| Jan 8, 2026 | 49.44 | 51.34 | 49.44 | 50.92 | 50.92 | 2.70% | 186,185 |
| Jan 7, 2026 | 50.19 | 50.19 | 48.90 | 49.58 | 49.58 | -1.10% | 220,481 |
| Jan 6, 2026 | 47.46 | 50.21 | 47.26 | 50.13 | 50.13 | 5.14% | 233,591 |
| Jan 5, 2026 | 45.45 | 48.00 | 45.04 | 47.68 | 47.68 | 4.49% | 179,814 |
| Jan 2, 2026 | 46.79 | 46.84 | 44.89 | 45.63 | 45.63 | -2.27% | 283,521 |
| Dec 31, 2025 | 47.10 | 47.24 | 46.03 | 46.69 | 46.69 | -1.33% | 264,354 |
| Dec 30, 2025 | 46.91 | 47.86 | 46.70 | 47.32 | 47.32 | 0.57% | 231,144 |
| Dec 29, 2025 | 46.47 | 47.10 | 46.13 | 47.05 | 47.05 | 1.25% | 231,282 |
| Dec 26, 2025 | 46.22 | 46.54 | 45.71 | 46.47 | 46.47 | 0.35% | 104,162 |
| Dec 24, 2025 | 46.23 | 46.57 | 45.99 | 46.31 | 46.31 | -0.13% | 57,134 |
| Dec 23, 2025 | 46.26 | 46.42 | 45.72 | 46.37 | 46.37 | 0.24% | 184,465 |
| Dec 22, 2025 | 46.01 | 47.19 | 45.77 | 46.26 | 46.26 | 0.59% | 253,493 |
| Dec 19, 2025 | 46.33 | 46.65 | 45.20 | 45.99 | 45.99 | -1.08% | 667,049 |
| Dec 18, 2025 | 46.34 | 46.88 | 45.62 | 46.49 | 46.49 | 1.44% | 232,995 |
| Dec 17, 2025 | 45.23 | 46.15 | 45.01 | 45.83 | 45.83 | 0.95% | 237,084 |
| Dec 16, 2025 | 44.22 | 45.91 | 44.10 | 45.40 | 45.40 | 1.89% | 350,220 |
| Dec 15, 2025 | 46.07 | 46.35 | 44.47 | 44.56 | 44.56 | -2.83% | 287,276 |
| Dec 12, 2025 | 46.56 | 46.60 | 45.84 | 45.86 | 45.86 | -0.84% | 211,354 |
| Dec 11, 2025 | 45.73 | 46.50 | 45.46 | 46.25 | 46.25 | 1.36% | 567,296 |
| Dec 10, 2025 | 45.90 | 46.28 | 45.39 | 45.63 | 45.63 | -0.80% | 338,979 |
| Dec 9, 2025 | 45.44 | 46.80 | 45.37 | 46.00 | 46.00 | 0.61% | 331,114 |
| Dec 8, 2025 | 46.13 | 46.30 | 45.00 | 45.72 | 45.72 | -0.20% | 237,252 |
| Dec 5, 2025 | 47.49 | 47.73 | 45.76 | 45.81 | 45.81 | -3.64% | 277,874 |
| Dec 4, 2025 | 48.76 | 49.35 | 47.12 | 47.54 | 47.54 | -3.18% | 239,320 |
| Dec 3, 2025 | 48.59 | 49.55 | 48.47 | 49.10 | 49.10 | 1.53% | 199,802 |
| Dec 2, 2025 | 48.36 | 48.58 | 47.58 | 48.36 | 48.36 | 0.79% | 153,823 |
| Dec 1, 2025 | 48.58 | 49.09 | 47.75 | 47.98 | 47.98 | -2.20% | 210,606 |
| Nov 28, 2025 | 48.66 | 49.30 | 48.17 | 49.06 | 49.06 | 0.93% | 210,458 |
| Nov 26, 2025 | 48.22 | 49.31 | 48.22 | 48.61 | 48.61 | -0.21% | 348,061 |
| Nov 25, 2025 | 46.97 | 48.79 | 46.97 | 48.71 | 48.71 | 4.28% | 324,063 |
| Nov 24, 2025 | 46.18 | 47.28 | 46.18 | 46.71 | 46.71 | 0.04% | 308,612 |
| Nov 21, 2025 | 45.33 | 47.40 | 45.22 | 46.69 | 46.69 | 3.99% | 253,669 |
| Nov 20, 2025 | 45.24 | 45.80 | 44.71 | 44.90 | 44.90 | -0.04% | 213,633 |
| Nov 19, 2025 | 44.67 | 45.25 | 44.57 | 44.92 | 44.92 | 0.97% | 175,000 |
| Nov 18, 2025 | 44.44 | 44.93 | 44.26 | 44.49 | 44.49 | -0.63% | 258,604 |
| Nov 17, 2025 | 45.86 | 46.34 | 44.64 | 44.77 | 44.77 | -2.76% | 211,521 |
| Nov 14, 2025 | 46.37 | 46.46 | 45.52 | 46.04 | 46.04 | -0.97% | 164,853 |
| Nov 13, 2025 | 46.42 | 47.15 | 46.10 | 46.49 | 46.49 | -0.28% | 176,032 |
| Nov 12, 2025 | 46.74 | 47.57 | 46.47 | 46.62 | 46.62 | -0.36% | 206,995 |
| Nov 11, 2025 | 46.86 | 47.75 | 46.62 | 46.79 | 46.79 | -0.74% | 227,789 |
| Nov 10, 2025 | 45.90 | 47.22 | 45.48 | 47.14 | 47.14 | 3.06% | 228,612 |
| Nov 7, 2025 | 45.77 | 45.77 | 44.78 | 45.74 | 45.74 | 0.33% | 242,189 |
| Nov 6, 2025 | 46.05 | 46.12 | 45.15 | 45.59 | 45.59 | -1.51% | 252,940 |
| Nov 5, 2025 | 45.45 | 46.86 | 44.91 | 46.29 | 46.29 | 2.48% | 289,498 |
| Nov 4, 2025 | 46.08 | 46.36 | 44.20 | 45.17 | 45.17 | -2.65% | 372,691 |
| Nov 3, 2025 | 45.79 | 46.57 | 44.43 | 46.40 | 46.40 | 0.98% | 454,379 |
| Oct 31, 2025 | 45.66 | 46.08 | 45.11 | 45.95 | 45.95 | 0.64% | 352,592 |
| Oct 30, 2025 | 44.30 | 45.92 | 44.30 | 45.66 | 45.66 | 2.70% | 809,215 |
| Oct 29, 2025 | 52.02 | 52.02 | 44.17 | 44.46 | 44.46 | -14.00% | 1,227,205 |
| Oct 28, 2025 | 51.90 | 52.10 | 51.43 | 51.70 | 51.70 | -0.27% | 406,673 |
| Oct 27, 2025 | 53.44 | 53.65 | 51.72 | 51.84 | 51.84 | -3.34% | 356,885 |
| Oct 24, 2025 | 54.89 | 55.35 | 53.47 | 53.63 | 53.63 | -1.45% | 205,545 |
| Oct 23, 2025 | 52.34 | 54.45 | 52.18 | 54.42 | 54.42 | 4.92% | 296,063 |
| Oct 22, 2025 | 51.39 | 52.20 | 51.27 | 51.87 | 51.87 | 0.82% | 484,914 |
| Oct 21, 2025 | 50.79 | 52.20 | 50.75 | 51.45 | 51.45 | 1.30% | 275,977 |
| Oct 20, 2025 | 52.02 | 52.64 | 50.63 | 50.79 | 50.79 | -1.72% | 205,263 |
| Oct 17, 2025 | 51.89 | 52.67 | 50.96 | 51.68 | 51.68 | -0.52% | 297,488 |
| Oct 16, 2025 | 54.60 | 55.00 | 51.84 | 51.95 | 51.95 | -4.89% | 291,433 |
| Oct 15, 2025 | 55.86 | 56.20 | 54.42 | 54.62 | 54.62 | -1.64% | 253,502 |
| Oct 14, 2025 | 52.30 | 55.68 | 52.30 | 55.53 | 55.53 | 4.97% | 249,212 |
| Oct 13, 2025 | 51.92 | 52.91 | 51.56 | 52.90 | 52.90 | 2.72% | 165,889 |