Donnelley Financial Solutions, Inc. (DFIN)

Compare

40.50

+0.21

+(0.52%)

As of 2:32:13 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	40.00	40.87	39.88	40.50	40.50	145,358
Apr 15, 2025	40.94	42.30	40.24	40.29	40.29	354,100
Apr 14, 2025	41.26	41.46	40.05	41.15	41.15	484,900
Apr 11, 2025	40.61	40.63	37.80	40.17	40.17	843,400
Apr 10, 2025	41.16	42.50	40.31	40.68	40.68	510,500
Apr 9, 2025	37.91	42.76	37.91	42.20	42.20	463,700
Apr 8, 2025	40.36	40.82	37.82	38.28	38.28	326,500
Apr 7, 2025	38.69	41.73	38.63	39.23	39.23	467,900
Apr 4, 2025	40.43	41.06	39.30	40.30	40.30	404,800
Apr 3, 2025	43.08	43.75	41.72	41.89	41.89	405,300
Apr 2, 2025	43.35	45.16	43.35	44.83	44.83	335,100
Apr 1, 2025	43.85	44.56	43.54	43.95	43.95	412,100
Mar 31, 2025	43.20	44.29	43.20	43.71	43.71	402,800
Mar 28, 2025	45.00	45.26	43.80	43.86	43.86	244,000
Mar 27, 2025	45.51	45.76	44.70	45.09	45.09	391,700
Mar 26, 2025	45.85	46.51	45.07	45.33	45.33	349,200
Mar 25, 2025	45.47	45.98	45.05	45.65	45.65	313,900
Mar 24, 2025	45.02	46.42	44.96	45.63	45.63	432,200
Mar 21, 2025	44.11	44.76	43.77	44.56	44.56	935,900
Mar 20, 2025	44.59	45.50	44.44	44.48	44.48	200,800
Mar 19, 2025	44.71	45.78	44.44	45.13	45.13	312,100
Mar 18, 2025	43.46	45.33	43.18	44.50	44.50	383,200
Mar 17, 2025	43.15	44.47	43.10	43.80	43.80	286,800
Mar 14, 2025	43.86	44.05	41.76	43.29	43.29	211,400
Mar 13, 2025	43.75	43.75	42.31	43.47	43.47	530,200
Mar 12, 2025	45.42	45.65	43.57	43.75	43.75	523,000
Mar 11, 2025	46.22	46.47	44.41	44.76	44.76	294,600
Mar 10, 2025	46.63	47.36	45.79	46.16	46.16	294,700
Mar 7, 2025	45.70	47.45	45.09	47.24	47.24	442,100
Mar 6, 2025	46.45	46.46	45.84	45.92	45.92	242,000
Mar 5, 2025	46.20	46.91	45.77	46.84	46.84	541,800
Mar 4, 2025	46.91	47.53	46.10	46.10	46.10	268,500
Mar 3, 2025	49.22	49.77	47.19	47.54	47.54	276,100
Feb 28, 2025	48.53	49.73	48.43	49.57	49.57	469,300
Feb 27, 2025	49.61	50.57	48.23	48.50	48.50	294,900
Feb 26, 2025	50.00	51.19	49.96	50.31	50.31	271,700
Feb 25, 2025	50.00	50.60	49.43	49.94	49.94	335,500
Feb 24, 2025	48.56	50.46	48.12	49.83	49.83	472,100
Feb 21, 2025	50.48	50.81	48.21	48.51	48.51	522,900
Feb 20, 2025	48.15	50.38	48.12	50.00	50.00	585,100
Feb 19, 2025	50.95	50.98	47.94	48.49	48.49	890,300
Feb 18, 2025	63.85	63.88	48.38	50.95	50.95	1,006,000
Feb 14, 2025	66.82	67.18	65.72	65.85	65.85	153,400
Feb 13, 2025	66.15	66.96	65.89	66.54	66.54	104,800
Feb 12, 2025	65.44	66.28	65.32	65.60	65.60	176,900
Feb 11, 2025	66.56	67.27	66.31	66.68	66.68	170,900
Feb 10, 2025	67.49	67.82	66.84	67.17	67.17	117,000
Feb 7, 2025	69.10	69.10	66.38	67.01	67.01	126,600
Feb 6, 2025	69.27	69.93	68.82	69.18	69.18	185,600
Feb 5, 2025	67.91	69.79	67.36	69.32	69.32	282,400
Feb 4, 2025	65.96	67.77	65.96	67.46	67.46	129,300
Feb 3, 2025	65.61	66.42	64.95	66.15	66.15	110,100
Jan 31, 2025	67.17	67.37	66.13	66.37	66.37	140,400
Jan 30, 2025	67.05	67.55	66.69	67.09	67.09	109,500
Jan 29, 2025	67.13	67.17	65.64	66.25	66.25	115,200
Jan 28, 2025	66.68	67.35	66.67	66.83	66.83	111,500
Jan 27, 2025	66.88	67.49	66.28	66.80	66.80	193,900
Jan 24, 2025	66.18	67.46	65.55	66.94	66.94	155,000
Jan 23, 2025	64.99	67.10	64.99	66.55	66.55	205,200
Jan 22, 2025	65.23	65.63	64.73	65.36	65.36	234,000
Jan 21, 2025	62.66	66.23	62.66	65.71	65.71	306,800
Jan 17, 2025	62.19	62.97	61.42	62.08	62.08	210,800
Jan 16, 2025	61.28	62.99	60.79	62.19	62.19	268,600
Jan 15, 2025	61.99	62.10	61.15	61.34	61.34	184,900
Jan 14, 2025	59.13	60.73	59.12	60.64	60.64	139,500
Jan 13, 2025	57.51	59.33	57.51	59.14	59.14	181,100
Jan 10, 2025	58.47	58.62	57.40	58.19	58.19	131,600
Jan 8, 2025	57.65	59.55	57.56	59.44	59.44	113,600
Jan 7, 2025	58.19	58.55	57.45	58.35	58.35	130,400
Jan 6, 2025	60.54	60.89	58.11	58.19	58.19	158,100
Jan 3, 2025	60.92	60.94	59.87	60.43	60.43	128,400
Jan 2, 2025	63.28	63.30	60.46	60.72	60.72	151,100
Dec 31, 2024	63.41	63.74	62.17	62.73	62.73	374,900
Dec 30, 2024	62.03	63.67	62.03	62.95	62.95	214,100
Dec 27, 2024	62.15	62.81	61.55	62.51	62.51	253,800
Dec 26, 2024	61.40	62.89	61.40	62.74	62.74	116,100
Dec 24, 2024	61.05	62.14	61.05	61.78	61.78	160,400
Dec 23, 2024	61.47	61.87	60.94	61.55	61.55	231,100
Dec 20, 2024	60.24	62.29	60.24	61.42	61.42	960,700
Dec 19, 2024	60.81	61.35	60.40	60.71	60.71	210,800
Dec 18, 2024	62.92	63.31	60.08	60.17	60.17	315,000
Dec 17, 2024	62.38	62.90	62.00	62.58	62.58	217,000
Dec 16, 2024	62.16	63.62	61.43	62.70	62.70	244,900
Dec 13, 2024	60.93	62.17	60.52	62.04	62.04	144,600
Dec 12, 2024	61.04	61.70	60.92	61.07	61.07	118,000
Dec 11, 2024	61.38	62.07	60.97	61.17	61.17	164,200
Dec 10, 2024	60.68	62.15	60.36	61.23	61.23	156,900
Dec 9, 2024	60.58	61.15	60.24	61.00	61.00	146,900
Dec 6, 2024	60.15	60.76	59.76	60.27	60.27	102,800
Dec 5, 2024	60.69	60.88	59.69	59.76	59.76	117,000
Dec 4, 2024	59.67	61.11	59.67	60.91	60.91	103,700
Dec 3, 2024	59.82	60.26	59.32	59.51	59.51	416,700
Dec 2, 2024	60.21	60.52	59.36	59.89	59.89	243,500
Nov 29, 2024	60.30	60.68	60.01	60.25	60.25	69,600
Nov 27, 2024	60.83	60.83	59.80	59.85	59.85	146,800
Nov 26, 2024	60.68	60.72	60.01	60.34	60.34	107,800
Nov 25, 2024	61.64	62.44	61.13	61.20	61.20	193,700
Nov 22, 2024	61.83	62.91	61.00	61.50	61.50	346,400
Nov 21, 2024	60.68	61.52	59.77	61.49	61.49	137,700
Nov 20, 2024	60.15	60.29	59.27	60.06	60.06	108,600
Nov 19, 2024	59.06	60.38	58.92	60.13	60.13	93,300
Nov 18, 2024	60.36	61.35	59.83	59.91	59.91	123,900
Nov 15, 2024	61.21	61.21	59.72	60.40	60.40	154,500
Nov 14, 2024	62.35	62.35	60.57	60.93	60.93	150,600
Nov 13, 2024	63.11	64.10	62.23	62.24	62.24	159,900
Nov 12, 2024	64.98	65.33	62.99	63.10	63.10	160,400
Nov 11, 2024	61.82	65.36	61.82	65.07	65.07	197,700
Nov 8, 2024	62.46	62.76	60.97	61.23	61.23	171,700
Nov 7, 2024	60.73	62.86	60.37	62.41	62.41	270,600
Nov 6, 2024	61.26	61.92	57.62	60.52	60.52	677,400
Nov 5, 2024	56.40	57.87	56.02	57.79	57.79	298,600
Nov 4, 2024	56.46	57.65	56.11	56.91	56.91	320,300
Nov 1, 2024	57.84	58.67	56.14	56.46	56.46	394,800
Oct 31, 2024	59.68	61.00	57.05	58.34	58.34	285,900
Oct 30, 2024	63.21	64.18	63.21	63.88	63.88	130,900
Oct 29, 2024	63.95	64.08	63.00	63.25	63.25	193,000
Oct 28, 2024	64.38	64.83	63.87	63.96	63.96	116,700
Oct 25, 2024	63.86	64.15	63.44	63.97	63.97	232,200
Oct 24, 2024	63.71	63.72	62.99	63.36	63.36	145,000
Oct 23, 2024	64.12	64.29	62.53	63.42	63.42	162,700
Oct 22, 2024	64.16	65.31	63.87	64.32	64.32	169,000
Oct 21, 2024	67.38	67.38	64.59	64.62	64.62	120,400
Oct 18, 2024	67.62	68.70	67.31	67.59	67.59	130,500
Oct 17, 2024	66.72	67.39	66.05	67.36	67.36	157,300
Oct 16, 2024	66.50	67.26	66.15	66.34	66.34	395,200
Oct 15, 2024	65.81	66.82	65.81	66.00	66.00	138,200
Oct 14, 2024	65.33	66.07	65.33	65.89	65.89	64,900
Oct 11, 2024	64.48	65.77	64.48	65.42	65.42	87,600
Oct 10, 2024	65.11	65.11	64.03	64.42	64.42	94,800
Oct 9, 2024	65.00	66.15	64.89	65.84	65.84	108,900
Oct 8, 2024	65.56	66.09	65.19	65.21	65.21	81,300
Oct 7, 2024	66.00	66.32	65.08	65.19	65.19	76,400
Oct 4, 2024	66.33	66.93	65.58	66.12	66.12	152,000
Oct 3, 2024	65.94	66.07	65.05	65.52	65.52	161,800
Oct 2, 2024	65.01	66.14	64.92	66.11	66.11	226,000
Oct 1, 2024	66.11	66.29	65.34	65.39	65.39	143,900
Sep 30, 2024	65.75	66.30	65.37	65.83	65.83	142,300
Sep 27, 2024	65.82	66.28	65.35	65.62	65.62	105,800
Sep 26, 2024	66.58	66.58	65.49	65.51	65.51	138,900
Sep 25, 2024	66.85	67.12	65.39	65.74	65.74	124,200
Sep 24, 2024	66.91	67.86	66.21	66.73	66.73	66,400
Sep 23, 2024	66.99	67.36	66.31	66.93	66.93	105,500
Sep 20, 2024	69.51	69.51	66.71	67.00	67.00	676,800
Sep 19, 2024	69.79	70.33	68.19	69.37	69.37	219,000
Sep 18, 2024	69.87	70.35	68.03	68.25	68.25	211,700
Sep 17, 2024	70.35	70.55	69.43	69.90	69.90	104,500
Sep 16, 2024	69.28	70.11	69.12	69.50	69.50	108,400
Sep 13, 2024	67.48	69.54	67.09	69.03	69.03	210,000
Sep 12, 2024	66.04	67.10	65.71	67.00	67.00	103,300
Sep 11, 2024	65.28	66.17	64.10	65.54	65.54	122,900
Sep 10, 2024	65.72	65.90	64.64	65.83	65.83	159,100
Sep 9, 2024	64.83	65.82	64.45	65.56	65.56	115,200
Sep 6, 2024	65.47	65.68	64.43	64.66	64.66	108,200
Sep 5, 2024	66.72	66.72	64.74	65.46	65.46	85,700
Sep 4, 2024	65.87	66.78	65.64	66.23	66.23	94,300
Sep 3, 2024	66.42	67.00	64.99	66.15	66.15	234,100
Aug 30, 2024	65.99	66.73	65.49	66.66	66.66	141,100
Aug 29, 2024	66.15	66.52	65.30	66.01	66.01	76,600
Aug 28, 2024	65.76	66.91	65.56	65.59	65.59	54,900
Aug 27, 2024	66.21	66.49	65.86	66.21	66.21	52,800
Aug 26, 2024	67.00	67.00	66.28	66.33	66.33	64,400
Aug 23, 2024	65.38	66.61	65.08	66.52	66.52	95,300
Aug 22, 2024	64.95	65.41	64.63	65.00	65.00	57,500
Aug 21, 2024	65.25	65.27	64.49	65.07	65.07	62,400
Aug 20, 2024	65.05	65.08	64.53	64.55	64.55	115,900
Aug 19, 2024	65.09	65.35	64.80	65.29	65.29	73,500
Aug 16, 2024	65.12	66.04	64.95	65.26	65.26	120,300
Aug 15, 2024	65.49	65.63	64.50	65.31	65.31	134,300
Aug 14, 2024	63.82	64.18	63.13	64.04	64.04	86,500
Aug 13, 2024	63.23	63.82	62.27	63.61	63.61	119,600
Aug 12, 2024	63.02	63.06	61.94	62.78	62.78	119,800
Aug 9, 2024	62.57	63.63	62.45	63.06	63.06	106,700
Aug 8, 2024	62.00	63.15	61.42	62.60	62.60	93,900
Aug 7, 2024	63.20	63.64	61.06	61.35	61.35	93,600
Aug 6, 2024	60.36	62.71	59.80	62.70	62.70	146,800
Aug 5, 2024	61.83	61.83	60.15	60.61	60.61	128,300
Aug 2, 2024	62.72	64.40	62.12	64.08	64.08	206,800
Aug 1, 2024	67.24	67.26	64.05	64.59	64.59	193,800
Jul 31, 2024	70.38	71.01	66.87	67.48	67.48	325,100
Jul 30, 2024	69.66	71.00	69.41	69.46	69.46	147,000
Jul 29, 2024	69.32	69.72	68.55	69.09	69.09	163,500
Jul 26, 2024	69.11	69.38	68.10	69.06	69.06	144,300
Jul 25, 2024	66.61	68.99	66.12	68.21	68.21	154,000
Jul 24, 2024	67.70	68.48	66.04	66.11	66.11	117,600
Jul 23, 2024	67.12	68.94	67.12	67.92	67.92	160,600
Jul 22, 2024	65.73	67.22	64.73	67.19	67.19	172,100
Jul 19, 2024	65.15	66.00	64.66	65.23	65.23	153,200
Jul 18, 2024	64.96	66.23	64.48	65.00	65.00	120,400
Jul 17, 2024	64.41	65.74	64.41	65.16	65.16	192,700
Jul 16, 2024	63.00	65.88	63.00	65.13	65.13	187,200
Jul 15, 2024	60.89	63.21	60.56	62.64	62.64	138,500
Jul 12, 2024	60.54	61.10	60.15	60.29	60.29	193,000
Jul 11, 2024	59.58	60.40	59.20	60.04	60.04	136,300
Jul 10, 2024	58.43	58.85	57.71	58.59	58.59	86,500
Jul 9, 2024	58.70	59.52	58.08	58.21	58.21	85,000
Jul 8, 2024	59.27	59.64	58.78	58.98	58.98	89,500
Jul 5, 2024	59.74	59.88	59.02	59.11	59.11	72,900
Jul 3, 2024	60.23	60.32	59.73	59.74	59.74	49,800
Jul 2, 2024	59.31	60.31	59.15	60.08	60.08	111,900
Jul 1, 2024	59.80	59.80	58.82	59.35	59.35	132,100
Jun 28, 2024	58.47	59.95	58.37	59.62	59.62	581,800
Jun 27, 2024	58.69	58.70	57.74	57.89	57.89	251,700
Jun 26, 2024	59.38	59.50	58.05	58.55	58.55	125,900
Jun 25, 2024	58.86	59.96	58.77	59.94	59.94	186,400
Jun 24, 2024	58.18	59.48	58.17	58.96	58.96	121,300
Jun 21, 2024	58.10	58.85	58.00	58.44	58.44	288,700
Jun 20, 2024	58.00	58.68	57.71	58.11	58.11	145,300
Jun 18, 2024	57.63	58.33	57.32	58.14	58.14	104,300
Jun 17, 2024	57.47	57.85	56.72	57.58	57.58	106,200
Jun 14, 2024	56.89	57.73	56.65	57.50	57.50	110,900
Jun 13, 2024	58.54	58.54	57.50	57.80	57.80	91,600
Jun 12, 2024	59.74	60.07	58.70	58.83	58.83	81,100
Jun 11, 2024	58.45	58.85	57.82	58.25	58.25	135,500
Jun 10, 2024	57.72	58.87	57.35	58.87	58.87	206,200
Jun 7, 2024	59.52	59.52	58.23	58.35	58.35	119,200
Jun 6, 2024	60.88	61.01	59.31	59.83	59.83	158,300
Jun 5, 2024	59.74	61.23	59.72	61.14	61.14	96,800
Jun 4, 2024	60.19	60.60	59.55	59.70	59.70	94,600
Jun 3, 2024	61.28	61.28	59.56	60.12	60.12	117,100
May 31, 2024	59.87	61.08	59.71	60.96	60.96	132,100
May 30, 2024	60.77	61.28	59.19	59.78	59.78	236,300
May 29, 2024	60.12	60.97	59.94	60.40	60.40	127,100
May 28, 2024	61.99	61.99	60.14	60.83	60.83	129,000
May 24, 2024	61.32	61.75	60.74	61.63	61.63	100,100
May 23, 2024	62.35	62.35	60.75	61.19	61.19	129,000
May 22, 2024	63.15	63.65	62.11	62.21	62.21	108,800
May 21, 2024	64.04	64.34	63.09	63.39	63.39	90,000
May 20, 2024	64.25	65.26	63.96	64.11	64.11	132,300
May 17, 2024	62.90	65.27	61.87	64.50	64.50	292,800
May 16, 2024	62.50	63.06	62.19	62.71	62.71	141,500
May 15, 2024	61.58	63.81	61.44	62.76	62.76	164,300
May 14, 2024	62.08	62.08	61.09	61.32	61.32	211,900
May 13, 2024	62.07	62.48	61.41	61.85	61.85	255,000
May 10, 2024	62.24	62.67	61.58	61.68	61.68	147,300
May 9, 2024	62.76	62.78	62.13	62.29	62.29	149,100
May 8, 2024	62.89	63.52	61.44	62.71	62.71	279,600
May 7, 2024	63.35	64.06	62.85	62.89	62.89	506,700
May 6, 2024	64.14	64.74	63.17	63.18	63.18	367,200
May 3, 2024	63.51	64.44	62.82	63.69	63.69	245,700
May 2, 2024	60.21	62.69	59.56	62.42	62.42	370,400
May 1, 2024	62.52	64.09	58.16	59.53	59.53	313,200
Apr 30, 2024	63.16	63.43	62.60	62.78	62.78	147,000
Apr 29, 2024	63.11	64.27	63.11	63.65	63.65	175,200
Apr 26, 2024	62.33	63.47	61.83	63.02	63.02	153,800
Apr 25, 2024	64.52	64.86	62.16	62.26	62.26	193,900
Apr 24, 2024	65.22	66.21	64.97	65.00	65.00	237,000
Apr 23, 2024	63.94	65.92	63.94	65.38	65.38	162,200
Apr 22, 2024	62.47	63.98	62.39	63.92	63.92	197,300
Apr 19, 2024	61.67	63.35	61.67	62.22	62.22	171,600
Apr 18, 2024	61.10	62.24	61.10	61.71	61.71	134,600
Apr 17, 2024	61.34	61.61	60.49	61.01	61.01	148,200
Apr 16, 2024	60.65	61.87	60.44	61.13	61.13	128,600

ONTF ON24, Inc.

4.5500

-1.94%

SPNS Sapiens International Corporation N.V.

26.16

-0.30%

BLKLF Blackline Safety Corp.

4.5800

-3.38%

DSNY Destiny Media Technologies Inc.

0.4900

0.00%

UPBD Upbound Group, Inc.

20.22

-1.27%

CTZ.V NamSys Inc.

1.4500

+0.69%

SPSC SPS Commerce, Inc.

127.62

-2.39%

SYZ.TO Sylogist Ltd.

8.33

+4.12%

TRAK ReposiTrak, Inc.

19.91

-2.02%

TWOH-X.CN Two Hands Corporation

0.0050

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Donnelley Financial Solutions, Inc. (DFIN)

Related Tickers