Donnelley Financial Solutions, Inc. (DFIN)
NYSE: DFIN · Real-Time Price · USD
40.55
+0.95 (2.40%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 39.81 | 40.80 | 39.72 | 40.55 | 40.55 | 2.40% | 580,570 |
| Jun 25, 2026 | 40.53 | 41.60 | 39.60 | 39.60 | 39.60 | -3.08% | 167,848 |
| Jun 24, 2026 | 40.56 | 41.75 | 39.93 | 40.86 | 40.86 | 1.77% | 267,122 |
| Jun 23, 2026 | 39.02 | 40.60 | 38.97 | 40.15 | 40.15 | 4.26% | 295,051 |
| Jun 22, 2026 | 38.78 | 39.09 | 37.76 | 38.51 | 38.51 | -1.61% | 249,916 |
| Jun 18, 2026 | 39.54 | 39.90 | 38.33 | 39.14 | 39.14 | -0.71% | 663,982 |
| Jun 17, 2026 | 39.72 | 41.26 | 39.42 | 39.42 | 39.42 | -2.01% | 343,504 |
| Jun 16, 2026 | 40.47 | 40.80 | 39.78 | 40.23 | 40.23 | 0.98% | 308,668 |
| Jun 15, 2026 | 38.90 | 40.29 | 38.51 | 39.84 | 39.84 | 3.64% | 454,285 |
| Jun 12, 2026 | 37.12 | 38.90 | 36.63 | 38.44 | 38.44 | 3.22% | 394,408 |
| Jun 11, 2026 | 37.39 | 37.92 | 36.59 | 37.24 | 37.24 | -0.96% | 480,294 |
| Jun 10, 2026 | 37.26 | 38.36 | 36.43 | 37.60 | 37.60 | 0.40% | 550,093 |
| Jun 9, 2026 | 36.80 | 38.29 | 36.80 | 37.45 | 37.45 | 1.71% | 471,003 |
| Jun 8, 2026 | 36.54 | 37.41 | 36.11 | 36.82 | 36.82 | 0.22% | 393,895 |
| Jun 5, 2026 | 38.97 | 39.19 | 36.22 | 36.74 | 36.74 | -4.60% | 348,291 |
| Jun 4, 2026 | 39.38 | 40.19 | 38.48 | 38.51 | 38.51 | -0.47% | 283,899 |
| Jun 3, 2026 | 39.46 | 39.93 | 38.28 | 38.69 | 38.69 | -2.81% | 369,700 |
| Jun 2, 2026 | 40.35 | 40.54 | 39.18 | 39.81 | 39.81 | -2.28% | 343,896 |
| Jun 1, 2026 | 40.09 | 41.22 | 39.47 | 40.74 | 40.74 | 2.65% | 661,691 |
| May 29, 2026 | 39.92 | 40.71 | 39.50 | 39.69 | 39.69 | -0.43% | 431,788 |
| May 28, 2026 | 39.14 | 39.94 | 39.01 | 39.86 | 39.86 | 1.32% | 253,690 |
| May 27, 2026 | 38.79 | 40.00 | 38.28 | 39.34 | 39.34 | 1.71% | 425,067 |
| May 26, 2026 | 38.58 | 39.48 | 38.34 | 38.68 | 38.68 | -0.82% | 326,670 |
| May 22, 2026 | 39.75 | 40.26 | 38.91 | 39.00 | 39.00 | -1.32% | 248,500 |
| May 21, 2026 | 38.69 | 39.66 | 37.93 | 39.52 | 39.52 | 0.95% | 203,823 |
| May 20, 2026 | 38.18 | 39.24 | 37.15 | 39.15 | 39.15 | 2.17% | 422,788 |
| May 19, 2026 | 39.67 | 40.15 | 38.29 | 38.32 | 38.32 | -2.39% | 330,852 |
| May 18, 2026 | 38.35 | 40.09 | 38.35 | 39.26 | 39.26 | 1.84% | 280,499 |
| May 15, 2026 | 38.87 | 39.65 | 38.52 | 38.55 | 38.55 | -0.75% | 261,872 |
| May 14, 2026 | 38.30 | 39.82 | 38.16 | 38.84 | 38.84 | 0.62% | 199,643 |
| May 13, 2026 | 40.12 | 40.38 | 38.45 | 38.60 | 38.60 | -4.88% | 314,624 |
| May 12, 2026 | 42.02 | 42.20 | 40.37 | 40.58 | 40.58 | -3.13% | 319,209 |
| May 11, 2026 | 42.44 | 42.99 | 41.70 | 41.89 | 41.89 | -2.22% | 295,218 |
| May 8, 2026 | 44.41 | 44.41 | 42.58 | 42.84 | 42.84 | -3.10% | 348,994 |
| May 7, 2026 | 43.42 | 46.00 | 43.42 | 44.21 | 44.21 | 2.89% | 511,032 |
| May 6, 2026 | 42.06 | 43.82 | 41.40 | 42.97 | 42.97 | 0.56% | 608,374 |
| May 5, 2026 | 50.39 | 50.39 | 40.52 | 42.73 | 42.73 | -15.60% | 791,927 |
| May 4, 2026 | 50.57 | 51.51 | 49.87 | 50.63 | 50.63 | -0.33% | 229,785 |
| May 1, 2026 | 50.67 | 51.02 | 50.13 | 50.80 | 50.80 | 0.99% | 210,572 |
| Apr 30, 2026 | 50.57 | 50.81 | 50.02 | 50.30 | 50.30 | -1.60% | 200,960 |
| Apr 29, 2026 | 50.69 | 51.28 | 50.35 | 51.12 | 51.12 | 0.12% | 230,223 |
| Apr 28, 2026 | 51.64 | 51.91 | 50.66 | 51.06 | 51.06 | -0.14% | 141,594 |
| Apr 27, 2026 | 50.28 | 51.70 | 49.92 | 51.13 | 51.13 | 1.27% | 167,707 |
| Apr 24, 2026 | 50.10 | 51.24 | 50.10 | 50.49 | 50.49 | - | 320,127 |
| Apr 23, 2026 | 52.52 | 52.80 | 50.33 | 50.49 | 50.49 | -4.70% | 207,670 |
| Apr 22, 2026 | 53.41 | 53.81 | 52.29 | 52.98 | 52.98 | -0.08% | 168,585 |
| Apr 21, 2026 | 53.28 | 54.40 | 52.50 | 53.02 | 53.02 | 0.93% | 183,093 |
| Apr 20, 2026 | 52.37 | 52.98 | 51.83 | 52.53 | 52.53 | 0.13% | 116,560 |
| Apr 17, 2026 | 51.28 | 52.64 | 51.05 | 52.46 | 52.46 | 3.37% | 152,961 |
| Apr 16, 2026 | 49.96 | 51.08 | 49.84 | 50.75 | 50.75 | 2.22% | 232,477 |
| Apr 15, 2026 | 48.86 | 50.02 | 48.61 | 49.65 | 49.65 | 1.93% | 234,366 |
| Apr 14, 2026 | 48.86 | 49.83 | 48.43 | 48.71 | 48.71 | -0.41% | 256,639 |
| Apr 13, 2026 | 48.48 | 49.26 | 48.38 | 48.91 | 48.91 | 0.60% | 346,492 |
| Apr 10, 2026 | 49.13 | 49.31 | 48.25 | 48.62 | 48.62 | -1.38% | 164,738 |
| Apr 9, 2026 | 49.53 | 50.01 | 48.85 | 49.30 | 49.30 | -1.06% | 179,356 |
| Apr 8, 2026 | 50.85 | 51.32 | 49.78 | 49.83 | 49.83 | 1.40% | 292,218 |
| Apr 7, 2026 | 48.70 | 49.43 | 48.46 | 49.14 | 49.14 | 0.82% | 173,147 |
| Apr 6, 2026 | 47.92 | 48.83 | 47.77 | 48.74 | 48.74 | 1.99% | 110,851 |
| Apr 2, 2026 | 45.79 | 48.06 | 45.43 | 47.79 | 47.79 | 3.76% | 170,814 |
| Apr 1, 2026 | 47.27 | 47.72 | 46.00 | 46.06 | 46.06 | -2.29% | 262,272 |
| Mar 31, 2026 | 47.13 | 47.39 | 45.85 | 47.14 | 47.14 | 1.53% | 221,246 |
| Mar 30, 2026 | 45.54 | 46.60 | 45.52 | 46.43 | 46.43 | 1.46% | 221,298 |
| Mar 27, 2026 | 46.54 | 46.57 | 45.54 | 45.76 | 45.76 | -2.49% | 161,301 |
| Mar 26, 2026 | 46.62 | 47.53 | 46.36 | 46.93 | 46.93 | -0.02% | 201,764 |
| Mar 25, 2026 | 47.15 | 47.45 | 45.82 | 46.94 | 46.94 | 1.05% | 211,976 |
| Mar 24, 2026 | 46.27 | 47.21 | 46.10 | 46.45 | 46.45 | -1.09% | 272,226 |
| Mar 23, 2026 | 47.61 | 48.00 | 46.72 | 46.96 | 46.96 | 1.03% | 220,873 |
| Mar 20, 2026 | 46.80 | 47.23 | 46.11 | 46.48 | 46.48 | -1.02% | 398,164 |
| Mar 19, 2026 | 46.00 | 47.26 | 45.48 | 46.96 | 46.96 | 1.82% | 276,356 |
| Mar 18, 2026 | 45.54 | 46.23 | 44.87 | 46.12 | 46.12 | 0.26% | 270,058 |
| Mar 17, 2026 | 49.29 | 49.88 | 45.49 | 46.00 | 46.00 | -6.31% | 552,067 |
| Mar 16, 2026 | 49.97 | 50.78 | 48.90 | 49.10 | 49.10 | -0.87% | 244,401 |
| Mar 13, 2026 | 48.63 | 50.12 | 48.37 | 49.53 | 49.53 | 2.14% | 151,076 |
| Mar 12, 2026 | 48.34 | 50.09 | 48.08 | 48.49 | 48.49 | -1.34% | 187,880 |
| Mar 11, 2026 | 47.55 | 49.17 | 47.55 | 49.15 | 49.15 | 2.20% | 179,192 |
| Mar 10, 2026 | 47.22 | 48.77 | 46.24 | 48.09 | 48.09 | 1.84% | 315,958 |
| Mar 9, 2026 | 48.56 | 48.57 | 46.82 | 47.22 | 47.22 | -4.88% | 384,332 |
| Mar 6, 2026 | 51.04 | 51.97 | 49.24 | 49.64 | 49.64 | -6.27% | 354,535 |
| Mar 5, 2026 | 52.44 | 53.81 | 51.98 | 52.96 | 52.96 | -0.02% | 289,959 |
| Mar 4, 2026 | 52.00 | 53.32 | 51.05 | 52.97 | 52.97 | 2.32% | 304,429 |
| Mar 3, 2026 | 49.70 | 52.68 | 48.98 | 51.77 | 51.77 | 1.91% | 278,971 |
| Mar 2, 2026 | 49.50 | 51.19 | 49.28 | 50.80 | 50.80 | 2.09% | 220,515 |
| Feb 27, 2026 | 48.82 | 49.80 | 47.65 | 49.76 | 49.76 | 0.04% | 221,743 |
| 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% | 229,300 |
| 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% | 186,535 |
| 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% | 634,492 |
| Feb 17, 2026 | 42.97 | 44.39 | 38.23 | 43.83 | 43.83 | 12.04% | 669,057 |
| Feb 13, 2026 | 38.37 | 40.58 | 37.07 | 39.12 | 39.12 | 1.85% | 998,974 |
| Feb 12, 2026 | 41.24 | 41.24 | 37.76 | 38.41 | 38.41 | -6.93% | 553,057 |
| Feb 11, 2026 | 44.54 | 46.05 | 40.59 | 41.27 | 41.27 | -7.01% | 479,672 |
| Feb 10, 2026 | 46.84 | 46.90 | 44.33 | 44.38 | 44.38 | -4.80% | 409,155 |
| Feb 9, 2026 | 48.00 | 48.31 | 46.21 | 46.62 | 46.62 | -3.46% | 397,776 |
| Feb 6, 2026 | 48.04 | 48.60 | 47.78 | 48.29 | 48.29 | 1.75% | 219,021 |
| Feb 5, 2026 | 47.95 | 48.80 | 47.03 | 47.46 | 47.46 | -1.02% | 161,457 |
| Feb 4, 2026 | 47.30 | 48.64 | 46.04 | 47.95 | 47.95 | 1.80% | 165,175 |
| Feb 3, 2026 | 51.03 | 51.30 | 46.83 | 47.10 | 47.10 | -8.61% | 172,899 |