Skip to main content
Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
20.89
+0.25 (1.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

Deluxe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.7120.9020.6420.8920.891.21%158,103
Dec 4, 202520.8721.0520.5220.6420.64-1.57%193,896
Dec 3, 202520.2921.0820.2920.9720.972.89%268,788
Dec 2, 202520.2720.5719.9320.3820.381.44%228,241
Dec 1, 202520.3120.4919.9420.0920.09-1.13%397,290
Nov 28, 202520.3720.4720.2320.3220.32-0.44%104,622
Nov 26, 202520.3120.8120.3120.4120.41-0.34%399,403
Nov 25, 202519.9920.6619.8620.4820.483.38%347,739
Nov 24, 202519.6419.8419.3019.8119.810.71%292,510
Nov 21, 202518.9319.8218.9319.6719.674.35%342,281
Nov 20, 202518.8219.2318.6418.8518.851.18%270,194
Nov 19, 202518.9118.9218.5618.6318.63-1.32%379,406
Nov 18, 202519.0419.1218.6118.8818.88-0.79%395,010
Nov 17, 202519.7519.8519.0019.0319.03-5.84%243,159
Nov 14, 202520.3620.3619.8120.2119.91-1.13%255,367
Nov 13, 202520.6020.8420.2120.4420.14-1.40%282,646
Nov 12, 202520.6321.1120.6320.7320.420.48%399,122
Nov 11, 202520.9521.0420.5920.6320.32-1.10%256,342
Nov 10, 202520.9221.0720.5120.8620.550.77%319,649
Nov 7, 202520.5720.7119.8720.7020.39-0.24%505,777
Nov 6, 202519.4922.4019.4020.7520.4414.07%941,908
Nov 5, 202518.3918.6018.1518.1917.92-0.22%396,069
Nov 4, 202518.0718.4617.9618.2317.960.77%261,400
Nov 3, 202518.0718.1817.7618.0917.82-0.11%350,368
Oct 31, 202518.0718.1417.7818.1117.84-0.33%444,540
Oct 30, 202518.0518.3217.9418.1717.90-0.82%359,283
Oct 29, 202518.9418.9418.1518.3218.05-4.03%284,955
Oct 28, 202518.9619.1218.7919.0918.811.11%178,298
Oct 27, 202519.5219.5218.8718.8818.60-2.33%237,406
Oct 24, 202519.3319.4519.2019.3319.041.36%210,047
Oct 23, 202518.8419.2418.8219.0718.791.17%271,700
Oct 22, 202518.7318.9218.5918.8518.570.53%234,741
Oct 21, 202518.4418.9118.3318.7518.471.79%148,348
Oct 20, 202518.1818.4618.1418.4218.151.94%205,538
Oct 17, 202517.8218.1217.8218.0717.800.84%264,932
Oct 16, 202518.2518.2517.8417.9217.65-1.92%160,216
Oct 15, 202518.5318.8118.2018.2718.00-1.03%213,911
Oct 14, 202517.9218.5917.8718.4618.191.43%238,234
Oct 13, 202518.2918.4918.1718.2017.930.61%182,372
Oct 10, 202518.6518.8318.0318.0917.82-2.95%222,085
Oct 9, 202518.9019.0218.5918.6418.36-1.79%183,031
Oct 8, 202519.0519.2218.9218.9818.70-288,061
Oct 7, 202519.3119.3718.9718.9818.70-2.01%241,644
Oct 6, 202519.7619.8319.3719.3719.08-1.37%338,036
Oct 3, 202519.4719.8919.4619.6419.351.13%297,377
Oct 2, 202519.4719.5819.2819.4219.13-0.36%273,295
Oct 1, 202519.2519.5519.1119.4919.200.67%189,890
Sep 30, 202519.2219.3719.0719.3619.070.21%195,741
Sep 29, 202519.6519.6519.2119.3219.03-1.13%283,048
Sep 26, 202519.2519.5419.1419.5419.251.66%241,067
Sep 25, 202519.4219.4219.0919.2218.93-1.44%194,714
Sep 24, 202519.3219.5119.1519.5019.211.14%244,223
Sep 23, 202519.5019.7719.2119.2818.99-0.82%311,022
Sep 22, 202519.4819.6119.2719.4419.150.10%273,509
Sep 19, 202519.8719.8719.3419.4219.13-2.41%1,126,476
Sep 18, 202519.5920.1619.5819.9019.601.95%296,107
Sep 17, 202519.5420.3819.4719.5219.23-0.15%348,151
Sep 16, 202519.6019.6519.3519.5519.26-0.51%270,402
Sep 15, 202519.6819.7619.4519.6519.360.15%241,607
Sep 12, 202519.6719.8119.4819.6219.33-0.96%214,137
Sep 11, 202519.1719.8219.1519.8119.523.66%339,788
Sep 10, 202519.1319.2818.9819.1118.83-0.68%216,967
Sep 9, 202519.4019.4219.1919.2418.95-1.33%230,831
Sep 8, 202519.5119.6019.1219.5019.21-0.10%273,583
Sep 5, 202519.4119.8519.2919.5219.230.57%244,275
Sep 4, 202519.0919.4218.8819.4119.122.21%326,977
Sep 3, 202519.3019.5018.9618.9918.71-2.01%293,994
Sep 2, 202519.4519.5219.2119.3819.09-1.42%286,702
Aug 29, 202519.4419.7319.4119.6619.371.39%237,629
Aug 28, 202519.8819.9519.2119.3919.10-2.07%259,310
Aug 27, 202519.9120.1919.7019.8019.51-1.39%222,667
Aug 26, 202519.8920.1319.8120.0819.780.96%312,933
Aug 25, 202519.8720.0419.7819.8919.59-0.80%238,255
Aug 22, 202519.0520.2119.0520.0519.755.36%355,400
Aug 21, 202518.9919.1918.9219.0318.75-0.42%197,693
Aug 20, 202518.9919.1918.9519.1118.83-0.05%245,392
Aug 19, 202519.1119.3819.0419.1218.840.68%222,907
Aug 18, 202519.0419.0918.8718.9918.71-1.56%235,558
Aug 15, 202519.3819.6319.2619.2918.71-0.21%528,206
Aug 14, 202519.1519.3918.9819.3318.75-0.97%408,434
Aug 13, 202519.3219.7519.3219.5218.930.88%340,842
Aug 12, 202519.0619.3518.9319.3518.772.38%484,619
Aug 11, 202519.0519.2718.8018.9018.33-1.25%585,981
Aug 8, 202519.3319.4818.8719.1418.56-0.36%731,856
Aug 7, 202517.0719.7917.0719.2118.6319.84%1,300,396
Aug 6, 202516.3616.4215.8716.0315.55-1.29%515,070
Aug 5, 202515.9716.3015.7816.2415.751.95%340,129
Aug 4, 202515.6016.0115.6015.9315.452.18%416,505
Aug 1, 202516.0016.1015.4115.5915.12-3.17%446,907
Jul 31, 202516.2016.3016.0116.1015.61-0.98%488,474
Jul 30, 202516.5916.7216.2416.2615.77-1.57%312,264
Jul 29, 202516.9516.9716.4116.5216.02-2.02%299,033
Jul 28, 202517.0517.2516.8416.8616.35-1.00%369,383
Jul 25, 202516.9317.0916.7317.0316.521.01%188,194
Jul 24, 202517.1117.1616.8316.8616.35-2.15%290,513
Jul 23, 202516.8817.2316.7717.2316.713.17%309,169
Jul 22, 202516.3116.7616.1916.7016.202.77%354,580
Jul 21, 202516.4616.6016.2216.2515.76-0.31%299,624
Jul 18, 202516.3616.4216.1916.3015.810.43%358,784
Jul 17, 202516.0016.3516.0016.2315.741.06%244,470