DFIN Historical Prices
Donnelley Financial Solutions, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
56.33
Period low
36.11
Period change
+19.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 53.13 | 53.76 | 52.44 | 53.12 | -0.64% | 276,574 |
| Oct 27, 2026 | 54.48 | 54.48 | 53.18 | 53.46 | -1.38% | 215,919 |
| Oct 26, 2026 | 55.32 | 55.55 | 54.21 | 54.21 | -2.36% | 228,076 |
| Oct 23, 2026 | 55.35 | 56.33 | 55.02 | 55.52 | -0.84% | 219,647 |
| Oct 22, 2026 | 52.69 | 56.15 | 52.69 | 55.99 | +6.06% | 437,979 |
| Oct 21, 2026 | 52.83 | 53.66 | 52.31 | 52.79 | +0.53% | 267,349 |
| Oct 20, 2026 | 52.62 | 54.05 | 52.35 | 52.51 | +0.52% | 245,759 |
| Oct 19, 2026 | 51.38 | 52.31 | 51.21 | 52.24 | +0.83% | 164,900 |
| Oct 16, 2026 | 51.69 | 52.52 | 50.75 | 51.81 | +0.86% | 234,176 |
| Oct 15, 2026 | 49.78 | 51.37 | 49.78 | 51.37 | +4.24% | 229,007 |
| Oct 14, 2026 | 49.66 | 50.20 | 48.86 | 49.28 | -1.70% | 168,922 |
| Oct 13, 2026 | 49.33 | 50.52 | 48.55 | 50.13 | +2.96% | 254,884 |
| Oct 12, 2026 | 48.80 | 49.33 | 48.50 | 48.69 | +0.47% | 203,631 |
| Oct 9, 2026 | 50.06 | 50.40 | 47.90 | 48.46 | -3.47% | 202,361 |
| Oct 8, 2026 | 49.80 | 50.94 | 49.08 | 50.20 | +0.80% | 287,880 |
| Oct 7, 2026 | 49.24 | 50.33 | 49.10 | 49.80 | +0.46% | 240,829 |
| Oct 6, 2026 | 48.59 | 49.73 | 47.84 | 49.57 | +2.67% | 202,188 |
| Oct 5, 2026 | 46.85 | 48.66 | 46.59 | 48.28 | +3.69% | 253,452 |
| Oct 2, 2026 | 47.77 | 48.56 | 46.38 | 46.56 | -1.96% | 210,720 |
| Oct 1, 2026 | 47.43 | 48.16 | 46.89 | 47.49 | +0.64% | 208,315 |
| Sep 30, 2026 | 47.01 | 47.39 | 46.31 | 47.19 | +0.53% | 255,978 |
| Sep 29, 2026 | 47.46 | 47.61 | 45.98 | 46.94 | -1.55% | 199,212 |
| Sep 28, 2026 | 48.18 | 48.67 | 47.64 | 47.68 | -2.53% | 191,809 |
| Sep 25, 2026 | 48.99 | 49.61 | 48.42 | 48.92 | -0.61% | 245,208 |
| Sep 24, 2026 | 48.90 | 49.26 | 48.35 | 49.22 | +1.25% | 123,765 |
| Sep 23, 2026 | 48.11 | 49.25 | 47.76 | 48.61 | +0.25% | 182,755 |
| Sep 22, 2026 | 49.10 | 49.10 | 47.34 | 48.49 | +0.17% | 167,144 |
| Sep 21, 2026 | 47.78 | 48.85 | 47.74 | 48.41 | +1.25% | 183,952 |
| Sep 18, 2026 | 47.96 | 48.22 | 46.31 | 47.81 | -0.44% | 523,517 |
| Sep 17, 2026 | 48.99 | 49.27 | 47.66 | 48.02 | -1.82% | 352,286 |
| Sep 16, 2026 | 47.56 | 49.02 | 47.56 | 48.91 | +2.19% | 280,822 |
| Sep 15, 2026 | 48.07 | 48.65 | 47.31 | 47.86 | -1.20% | 207,326 |
| Sep 14, 2026 | 48.50 | 49.11 | 48.12 | 48.44 | +1.02% | 200,185 |
| Sep 11, 2026 | 48.84 | 48.84 | 47.66 | 47.95 | -1.86% | 143,307 |
| Sep 9, 2026 | 49.52 | 49.52 | 48.41 | 48.86 | -1.93% | 176,817 |
| Sep 8, 2026 | 50.24 | 50.24 | 49.17 | 49.82 | -2.16% | 232,246 |
| Sep 4, 2026 | 49.57 | 51.31 | 47.93 | 50.92 | +3.77% | 337,230 |
| Sep 3, 2026 | 48.52 | 49.36 | 47.42 | 49.07 | +2.51% | 200,407 |
| Sep 2, 2026 | 47.96 | 49.47 | 47.75 | 47.87 | -0.89% | 167,039 |
| Aug 31, 2026 | 48.05 | 48.80 | 47.56 | 48.30 | -0.04% | 311,152 |
| Aug 28, 2026 | 48.24 | 49.62 | 47.90 | 48.32 | +0.75% | 440,745 |
| Aug 27, 2026 | 47.67 | 48.75 | 47.46 | 47.96 | +0.67% | 146,653 |
| Aug 26, 2026 | 47.63 | 47.87 | 46.86 | 47.64 | -0.23% | 152,325 |
| Aug 25, 2026 | 47.33 | 47.91 | 47.06 | 47.75 | +0.76% | 139,863 |
| Aug 24, 2026 | 48.31 | 48.85 | 46.99 | 47.39 | -1.74% | 297,328 |
| Aug 21, 2026 | 48.75 | 48.93 | 47.81 | 48.23 | -0.60% | 177,047 |
| Aug 20, 2026 | 48.70 | 49.23 | 48.09 | 48.52 | -0.47% | 121,967 |
| Aug 19, 2026 | 48.52 | 50.21 | 48.52 | 48.75 | +0.76% | 186,241 |
| Aug 18, 2026 | 48.16 | 49.41 | 47.92 | 48.38 | +1.38% | 203,286 |
| Aug 17, 2026 | 48.40 | 49.02 | 47.51 | 47.72 | -2.59% | 158,131 |
| Aug 14, 2026 | 49.86 | 49.97 | 48.59 | 48.99 | -1.27% | 183,998 |
| Aug 13, 2026 | 48.27 | 49.83 | 47.30 | 49.62 | +4.13% | 167,559 |
| Aug 12, 2026 | 46.80 | 47.72 | 46.19 | 47.65 | +1.08% | 158,231 |
| Aug 11, 2026 | 46.99 | 48.14 | 46.96 | 47.14 | -0.57% | 142,606 |
| Aug 10, 2026 | 47.12 | 47.69 | 46.52 | 47.41 | +0.06% | 143,403 |
| Aug 7, 2026 | 48.29 | 48.64 | 47.17 | 47.38 | -2.07% | 215,466 |
| Aug 6, 2026 | 49.42 | 49.47 | 47.44 | 48.38 | -2.56% | 196,219 |
| Aug 5, 2026 | 50.23 | 50.27 | 48.63 | 49.65 | -0.08% | 254,757 |
| Aug 4, 2026 | 47.89 | 49.76 | 47.67 | 49.69 | +2.07% | 274,879 |
| Aug 3, 2026 | 48.36 | 49.99 | 47.43 | 48.68 | +2.92% | 523,097 |
| Jul 31, 2026 | 46.57 | 48.33 | 46.03 | 47.30 | +0.57% | 382,087 |
| Jul 30, 2026 | 50.25 | 50.25 | 41.69 | 47.03 | -8.48% | 569,670 |
| Jul 29, 2026 | 52.45 | 53.56 | 51.26 | 51.39 | -2.32% | 358,629 |
| Jul 28, 2026 | 50.65 | 53.40 | 50.65 | 52.61 | +4.70% | 221,958 |
| Jul 27, 2026 | 48.98 | 51.12 | 48.98 | 50.25 | +4.12% | 189,200 |
| Jul 24, 2026 | 46.83 | 48.51 | 46.48 | 48.26 | +4.21% | 151,534 |
| Jul 23, 2026 | 47.74 | 48.53 | 46.26 | 46.31 | -3.62% | 173,776 |
| Jul 22, 2026 | 49.25 | 49.88 | 47.63 | 48.05 | -2.08% | 243,522 |
| Jul 21, 2026 | 48.32 | 49.47 | 47.89 | 49.07 | +0.08% | 187,841 |
| Jul 20, 2026 | 49.58 | 49.92 | 48.78 | 49.03 | -1.84% | 125,495 |
| Jul 17, 2026 | 49.32 | 50.95 | 48.54 | 49.95 | +0.02% | 277,538 |
| Jul 16, 2026 | 49.18 | 50.60 | 49.00 | 49.94 | +2.65% | 307,654 |
| Jul 15, 2026 | 47.24 | 49.20 | 47.02 | 48.65 | +4.29% | 529,058 |
| Jul 14, 2026 | 44.70 | 47.13 | 44.70 | 46.65 | +3.09% | 355,946 |
| Jul 13, 2026 | 44.93 | 45.44 | 43.68 | 45.25 | +1.32% | 181,541 |
| Jul 10, 2026 | 45.61 | 46.02 | 44.55 | 44.66 | -0.82% | 156,436 |
| Jul 9, 2026 | 43.71 | 45.09 | 43.23 | 45.03 | +2.02% | 211,946 |
| Jul 8, 2026 | 44.55 | 44.55 | 43.51 | 44.14 | -2.02% | 263,547 |
| Jul 7, 2026 | 46.85 | 46.86 | 45.02 | 45.05 | -2.59% | 192,582 |
| Jul 6, 2026 | 46.22 | 46.72 | 45.30 | 46.25 | +0.09% | 262,440 |
| Jul 2, 2026 | 44.60 | 46.80 | 44.60 | 46.21 | +4.74% | 291,904 |
| Jul 1, 2026 | 42.66 | 44.58 | 42.51 | 44.12 | +5.17% | 369,977 |
| Jun 30, 2026 | 41.08 | 42.23 | 40.00 | 41.95 | +1.01% | 229,971 |
| Jun 29, 2026 | 41.00 | 42.09 | 40.50 | 41.53 | +2.42% | 367,870 |
| Jun 26, 2026 | 39.81 | 40.80 | 39.72 | 40.55 | +2.40% | 601,341 |
| Jun 25, 2026 | 40.53 | 41.59 | 39.60 | 39.60 | -3.08% | 170,498 |
| Jun 24, 2026 | 40.56 | 41.75 | 39.92 | 40.86 | +1.77% | 275,567 |
| Jun 23, 2026 | 39.02 | 40.59 | 38.97 | 40.15 | +4.26% | 295,052 |
| Jun 22, 2026 | 38.78 | 39.09 | 37.76 | 38.51 | -1.61% | 259,457 |
| Jun 18, 2026 | 39.54 | 39.90 | 38.33 | 39.14 | -0.71% | 688,087 |
| Jun 17, 2026 | 39.72 | 41.26 | 39.42 | 39.42 | -2.01% | 343,504 |
| Jun 16, 2026 | 40.47 | 40.80 | 39.78 | 40.23 | +0.98% | 319,689 |
| Jun 15, 2026 | 38.90 | 40.29 | 38.51 | 39.84 | +3.64% | 455,527 |
| Jun 12, 2026 | 37.12 | 38.90 | 36.63 | 38.44 | +3.22% | 426,531 |
| Jun 11, 2026 | 37.39 | 37.92 | 36.59 | 37.24 | -0.96% | 480,307 |
| Jun 10, 2026 | 37.26 | 38.36 | 36.43 | 37.60 | +0.40% | 550,093 |
| Jun 9, 2026 | 36.80 | 38.28 | 36.80 | 37.45 | +1.71% | 472,904 |
| Jun 8, 2026 | 36.54 | 37.41 | 36.11 | 36.82 | +0.22% | 393,895 |
| Jun 5, 2026 | 38.97 | 39.19 | 36.22 | 36.74 | -4.60% | 348,304 |
| Jun 4, 2026 | 39.38 | 40.19 | 38.48 | 38.51 | -0.47% | 283,900 |
| Jun 3, 2026 | 39.46 | 39.93 | 38.28 | 38.69 | -2.81% | 369,871 |
| Jun 2, 2026 | 40.35 | 40.54 | 39.17 | 39.81 | -2.28% | 345,681 |
| Jun 1, 2026 | 40.09 | 41.22 | 39.47 | 40.74 | +2.65% | 661,692 |
| May 29, 2026 | 39.92 | 40.71 | 39.50 | 39.69 | -0.43% | 433,559 |
| May 28, 2026 | 39.14 | 39.94 | 39.01 | 39.86 | +1.32% | 253,790 |
| May 27, 2026 | 38.79 | 39.99 | 38.28 | 39.34 | +1.71% | 425,159 |
| May 26, 2026 | 38.58 | 39.48 | 38.34 | 38.68 | -0.82% | 326,670 |
| May 22, 2026 | 39.75 | 40.26 | 38.91 | 39.00 | -1.32% | 248,511 |
| May 21, 2026 | 38.69 | 39.66 | 37.92 | 39.52 | +0.95% | 203,852 |
| May 20, 2026 | 38.18 | 39.24 | 37.15 | 39.15 | +2.17% | 422,791 |
| May 19, 2026 | 39.67 | 40.15 | 38.29 | 38.32 | -2.39% | 330,855 |
| May 18, 2026 | 38.35 | 40.09 | 38.35 | 39.26 | +1.84% | 280,502 |
| May 15, 2026 | 38.87 | 39.65 | 38.52 | 38.55 | -0.75% | 261,873 |
| May 14, 2026 | 38.30 | 39.82 | 38.16 | 38.84 | +0.62% | 199,643 |
| May 13, 2026 | 40.12 | 40.38 | 38.45 | 38.60 | -4.88% | 314,625 |
| May 12, 2026 | 42.02 | 42.20 | 40.37 | 40.58 | -3.13% | 319,209 |
| May 11, 2026 | 42.44 | 42.99 | 41.70 | 41.89 | -2.22% | 295,218 |
| May 8, 2026 | 44.41 | 44.41 | 42.58 | 42.84 | -3.10% | 348,995 |
| May 7, 2026 | 43.42 | 46.00 | 43.42 | 44.21 | +2.89% | 511,032 |
| May 6, 2026 | 42.06 | 43.82 | 41.40 | 42.97 | +0.56% | 608,374 |
| May 5, 2026 | 50.39 | 50.39 | 40.52 | 42.73 | -15.60% | 791,928 |
| May 4, 2026 | 50.57 | 51.51 | 49.87 | 50.63 | -0.33% | 229,785 |
| May 1, 2026 | 50.67 | 51.02 | 50.13 | 50.80 | +0.99% | 210,573 |
| Apr 30, 2026 | 50.57 | 50.81 | 50.02 | 50.30 | -1.60% | 200,961 |
| Apr 29, 2026 | 50.69 | 51.28 | 50.35 | 51.12 | +0.12% | 230,223 |
| Apr 28, 2026 | 51.64 | 51.91 | 50.66 | 51.06 | -0.14% | 141,594 |
| Apr 27, 2026 | 50.28 | 51.70 | 49.92 | 51.13 | +1.27% | 167,707 |
| Apr 24, 2026 | 50.10 | 51.23 | 50.10 | 50.49 | +0.00% | 320,127 |
| Apr 23, 2026 | 52.52 | 52.80 | 50.33 | 50.49 | -4.70% | 207,670 |
| Apr 22, 2026 | 53.41 | 53.80 | 52.29 | 52.98 | -0.08% | 168,586 |
| Apr 21, 2026 | 53.28 | 54.40 | 52.50 | 53.02 | +0.93% | 183,088 |
| Apr 20, 2026 | 52.37 | 52.98 | 51.83 | 52.53 | +0.13% | 116,560 |
| Apr 17, 2026 | 51.28 | 52.64 | 51.05 | 52.46 | +3.37% | 152,962 |
| Apr 16, 2026 | 49.96 | 51.08 | 49.84 | 50.75 | +2.22% | 232,478 |
| Apr 15, 2026 | 48.86 | 50.02 | 48.61 | 49.65 | +1.93% | 234,366 |
| Apr 14, 2026 | 48.86 | 49.83 | 48.43 | 48.71 | -0.41% | 256,640 |
| Apr 13, 2026 | 48.48 | 49.26 | 48.38 | 48.91 | +0.60% | 346,492 |
| Apr 10, 2026 | 49.13 | 49.30 | 48.25 | 48.62 | -1.38% | 164,739 |
| Apr 9, 2026 | 49.53 | 50.01 | 48.85 | 49.30 | -1.06% | 179,356 |
| Apr 8, 2026 | 50.85 | 51.32 | 49.78 | 49.83 | +1.40% | 292,219 |
| Apr 7, 2026 | 48.70 | 49.43 | 48.46 | 49.14 | +0.82% | 173,147 |
| Apr 6, 2026 | 47.92 | 48.83 | 47.77 | 48.74 | +1.99% | 110,851 |
| Apr 2, 2026 | 45.79 | 48.06 | 45.42 | 47.79 | +3.76% | 170,814 |
| Apr 1, 2026 | 47.27 | 47.72 | 46.00 | 46.06 | -2.29% | 262,272 |
| Mar 31, 2026 | 47.13 | 47.39 | 45.85 | 47.14 | +1.53% | 221,247 |
| Mar 30, 2026 | 45.54 | 46.60 | 45.52 | 46.43 | +1.46% | 221,299 |
| Mar 27, 2026 | 46.54 | 46.57 | 45.54 | 45.76 | -2.49% | 161,302 |
| Mar 26, 2026 | 46.62 | 47.53 | 46.36 | 46.93 | -0.02% | 201,764 |
| Mar 25, 2026 | 47.15 | 47.45 | 45.82 | 46.94 | +1.05% | 211,976 |
| Mar 24, 2026 | 46.27 | 47.21 | 46.10 | 46.45 | -1.09% | 272,227 |
| Mar 23, 2026 | 47.61 | 48.00 | 46.72 | 46.96 | +1.03% | 220,874 |
| Mar 20, 2026 | 46.80 | 47.23 | 46.11 | 46.48 | -1.02% | 398,226 |
| Mar 19, 2026 | 46.00 | 47.26 | 45.48 | 46.96 | +1.82% | 276,357 |
| Mar 18, 2026 | 45.54 | 46.23 | 44.87 | 46.12 | +0.26% | 270,058 |
| Mar 17, 2026 | 49.29 | 49.88 | 45.49 | 46.00 | -6.31% | 552,067 |
| Mar 16, 2026 | 49.97 | 50.78 | 48.90 | 49.10 | -0.87% | 244,401 |
| Mar 13, 2026 | 48.63 | 50.12 | 48.37 | 49.53 | +2.14% | 151,076 |
| Mar 12, 2026 | 48.34 | 50.09 | 48.08 | 48.49 | -1.34% | 187,881 |
| Mar 11, 2026 | 47.55 | 49.17 | 47.55 | 49.15 | +2.20% | 179,193 |
| Mar 10, 2026 | 47.22 | 48.77 | 46.24 | 48.09 | +1.84% | 315,959 |
| Mar 9, 2026 | 48.56 | 48.57 | 46.82 | 47.22 | -4.88% | 384,332 |
| Mar 6, 2026 | 51.04 | 51.97 | 49.24 | 49.64 | -6.27% | 354,536 |
| Mar 5, 2026 | 52.44 | 53.81 | 51.98 | 52.96 | -0.02% | 289,960 |
| Mar 4, 2026 | 52.00 | 53.32 | 51.05 | 52.97 | +2.32% | 304,429 |
| Mar 3, 2026 | 49.70 | 52.68 | 48.98 | 51.77 | +1.91% | 278,971 |
| Mar 2, 2026 | 49.50 | 51.19 | 49.28 | 50.80 | +2.09% | 220,516 |
| Feb 27, 2026 | 48.82 | 49.80 | 47.65 | 49.76 | +0.04% | 221,743 |
| Feb 26, 2026 | 50.02 | 50.97 | 49.05 | 49.74 | +0.32% | 233,812 |
| Feb 25, 2026 | 49.99 | 49.99 | 48.71 | 49.58 | +1.16% | 161,670 |
| Feb 24, 2026 | 46.95 | 49.14 | 46.25 | 49.01 | +4.34% | 229,300 |
| Feb 23, 2026 | 46.90 | 47.60 | 45.88 | 46.97 | -0.97% | 241,607 |
| Feb 20, 2026 | 47.96 | 48.31 | 46.91 | 47.43 | -2.27% | 186,535 |
| Feb 19, 2026 | 48.24 | 50.11 | 45.87 | 48.53 | -1.70% | 233,424 |
| Feb 18, 2026 | 44.65 | 51.05 | 43.92 | 49.37 | +12.64% | 634,492 |
| Feb 17, 2026 | 42.97 | 44.39 | 38.23 | 43.83 | +12.04% | 669,057 |
| Feb 13, 2026 | 38.37 | 40.58 | 37.07 | 39.12 | +1.85% | 998,974 |
| Feb 12, 2026 | 41.24 | 41.24 | 37.76 | 38.41 | -6.93% | 553,057 |
| Feb 11, 2026 | 44.54 | 46.05 | 40.59 | 41.27 | -7.01% | 479,672 |
| Feb 10, 2026 | 46.84 | 46.90 | 44.33 | 44.38 | -4.80% | 409,155 |
| Feb 9, 2026 | 48.00 | 48.31 | 46.21 | 46.62 | -3.46% | 397,776 |
| Feb 6, 2026 | 48.04 | 48.60 | 47.77 | 48.29 | +1.75% | 219,021 |
| Feb 5, 2026 | 47.95 | 48.80 | 47.03 | 47.46 | -1.02% | 161,457 |
| Feb 4, 2026 | 47.30 | 48.64 | 46.04 | 47.95 | +1.80% | 165,175 |
| Feb 3, 2026 | 51.03 | 51.30 | 46.83 | 47.10 | -8.61% | 172,899 |
| Feb 2, 2026 | 51.76 | 52.35 | 51.31 | 51.54 | -0.41% | 111,033 |
| Jan 30, 2026 | 51.48 | 52.13 | 50.99 | 51.75 | +0.04% | 179,808 |
| Jan 29, 2026 | 52.17 | 52.48 | 51.12 | 51.73 | -0.44% | 118,349 |
| Jan 28, 2026 | 52.41 | 52.93 | 51.55 | 51.96 | -0.19% | 145,224 |
| Jan 27, 2026 | 54.12 | 54.70 | 51.51 | 52.06 | -4.25% | 202,251 |
| Jan 26, 2026 | 54.54 | 55.02 | 53.83 | 54.37 | +0.18% | 229,065 |
| Jan 23, 2026 | 54.54 | 54.68 | 53.21 | 54.27 | -1.09% | 122,789 |
| Jan 22, 2026 | 54.81 | 55.74 | 54.45 | 54.87 | +0.37% | 160,947 |
| Jan 21, 2026 | 53.70 | 55.38 | 53.50 | 54.67 | +2.92% | 226,524 |
| Jan 20, 2026 | 54.24 | 54.98 | 52.54 | 53.12 | -3.80% | 226,201 |
| Jan 16, 2026 | 55.15 | 56.26 | 54.66 | 55.22 | +0.07% | 260,143 |
| Jan 15, 2026 | 54.07 | 55.24 | 53.44 | 55.18 | +2.58% | 185,025 |
| Jan 14, 2026 | 52.69 | 54.70 | 52.69 | 53.79 | +1.76% | 314,208 |
| Jan 13, 2026 | 51.76 | 53.00 | 50.98 | 52.86 | +2.18% | 270,695 |
| Jan 12, 2026 | 50.96 | 52.01 | 50.71 | 51.73 | +0.68% | 174,243 |
| Jan 9, 2026 | 51.03 | 51.56 | 50.31 | 51.38 | +0.90% | 173,980 |
| Jan 8, 2026 | 49.44 | 51.34 | 49.44 | 50.92 | +2.70% | 186,198 |
| Jan 7, 2026 | 50.19 | 50.19 | 48.90 | 49.58 | -1.10% | 220,490 |
| Jan 6, 2026 | 47.46 | 50.21 | 47.26 | 50.13 | +5.14% | 233,591 |
| Jan 5, 2026 | 45.45 | 48.00 | 45.04 | 47.68 | +4.49% | 179,814 |
| Jan 2, 2026 | 46.79 | 46.84 | 44.89 | 45.63 | -2.27% | 283,521 |
| Dec 31, 2025 | 47.10 | 47.24 | 46.03 | 46.69 | -1.33% | 264,354 |
| Dec 30, 2025 | 46.91 | 47.86 | 46.70 | 47.32 | +0.57% | 231,152 |
| Dec 29, 2025 | 46.47 | 47.10 | 46.13 | 47.05 | +1.25% | 231,294 |
| Dec 26, 2025 | 46.22 | 46.54 | 45.71 | 46.47 | +0.35% | 104,428 |
| Dec 24, 2025 | 46.23 | 46.57 | 45.99 | 46.31 | -0.13% | 57,134 |
| Dec 23, 2025 | 46.26 | 46.42 | 45.72 | 46.37 | +0.24% | 197,114 |
| Dec 22, 2025 | 46.01 | 47.19 | 45.77 | 46.26 | +0.59% | 254,604 |
| Dec 19, 2025 | 46.33 | 46.65 | 45.20 | 45.99 | -1.08% | 673,933 |
| Dec 18, 2025 | 46.34 | 46.88 | 45.62 | 46.49 | +1.44% | 232,995 |
| Dec 17, 2025 | 45.23 | 46.15 | 45.01 | 45.83 | +0.95% | 237,084 |
| Dec 16, 2025 | 44.22 | 45.91 | 44.10 | 45.40 | +1.89% | 350,220 |
| Dec 15, 2025 | 46.07 | 46.35 | 44.47 | 44.56 | -2.83% | 287,276 |
| Dec 12, 2025 | 46.56 | 46.60 | 45.84 | 45.86 | -0.84% | 211,354 |
| Dec 11, 2025 | 45.73 | 46.50 | 45.45 | 46.25 | +1.36% | 567,296 |
| Dec 10, 2025 | 45.90 | 46.28 | 45.39 | 45.63 | -0.80% | 338,979 |
| Dec 9, 2025 | 45.44 | 46.80 | 45.37 | 46.00 | +0.61% | 331,114 |
| Dec 8, 2025 | 46.13 | 46.30 | 45.00 | 45.72 | -0.20% | 237,252 |
| Dec 5, 2025 | 47.49 | 47.73 | 45.76 | 45.81 | -3.64% | 277,874 |
| Dec 4, 2025 | 48.76 | 49.35 | 47.12 | 47.54 | -3.18% | 239,320 |
| Dec 3, 2025 | 48.59 | 49.55 | 48.47 | 49.10 | +1.53% | 199,802 |
| Dec 2, 2025 | 48.36 | 48.58 | 47.58 | 48.36 | +0.79% | 153,823 |
| Dec 1, 2025 | 48.58 | 49.09 | 47.74 | 47.98 | -2.20% | 210,606 |
| Nov 28, 2025 | 48.66 | 49.30 | 48.17 | 49.06 | +0.93% | 210,458 |
| Nov 26, 2025 | 48.22 | 49.31 | 48.22 | 48.61 | -0.21% | 348,061 |
| Nov 25, 2025 | 46.97 | 48.79 | 46.97 | 48.71 | +4.28% | 324,063 |
| Nov 24, 2025 | 46.18 | 47.27 | 46.18 | 46.71 | +0.04% | 308,612 |
| Nov 21, 2025 | 45.33 | 47.40 | 45.22 | 46.69 | +3.99% | 253,669 |
| Nov 20, 2025 | 45.24 | 45.80 | 44.71 | 44.90 | -0.04% | 213,633 |
| Nov 19, 2025 | 44.67 | 45.24 | 44.56 | 44.92 | +0.97% | 175,000 |
| Nov 18, 2025 | 44.44 | 44.93 | 44.26 | 44.49 | -0.63% | 258,604 |
| Nov 17, 2025 | 45.86 | 46.34 | 44.64 | 44.77 | -2.76% | 211,521 |
| Nov 14, 2025 | 46.37 | 46.46 | 45.52 | 46.04 | -0.97% | 164,853 |
| Nov 13, 2025 | 46.42 | 47.15 | 46.10 | 46.49 | -0.28% | 176,032 |
| Nov 12, 2025 | 46.74 | 47.57 | 46.47 | 46.62 | -0.36% | 206,995 |
| Nov 11, 2025 | 46.86 | 47.75 | 46.62 | 46.79 | -0.74% | 227,789 |
| Nov 10, 2025 | 45.90 | 47.22 | 45.48 | 47.14 | +3.06% | 228,612 |
| Nov 7, 2025 | 45.77 | 45.77 | 44.77 | 45.74 | +0.33% | 242,189 |
| Nov 6, 2025 | 46.05 | 46.12 | 45.15 | 45.59 | -1.51% | 252,940 |
| Nov 5, 2025 | 45.45 | 46.86 | 44.91 | 46.29 | +2.48% | 289,498 |
| Nov 4, 2025 | 46.08 | 46.35 | 44.20 | 45.17 | -2.65% | 372,691 |
| Nov 3, 2025 | 45.79 | 46.57 | 44.43 | 46.40 | +0.98% | 454,379 |
| Oct 31, 2025 | 45.66 | 46.08 | 45.11 | 45.95 | +0.64% | 352,592 |
| Oct 30, 2025 | 44.30 | 45.92 | 44.30 | 45.66 | +2.70% | 809,215 |
| Oct 29, 2025 | 52.02 | 52.02 | 44.17 | 44.46 | -14.00% | 1,227,205 |
Daily open, high, low, close and volume for Donnelley Financial Solutions, Inc. (DFIN). Showing 249 trading days. Unadjusted prices.