Donnelley Financial Solutions Inc (DFIN) Historical Stock Data
45.86 ↓0.39 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFIN is up 0.09% a day on average. There have been 16 days where Donnelley Financial Solutions Inc closed green and 14 days where DFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 46.56 | 45.86 | ↓$0.70 (-1.50%) | 45.84 | 46.60 | 158.52K |
| 2025-12-11 | 45.73 | 46.25 | ↑$0.52 (1.14%) | 45.46 | 46.50 | 516.59K |
| 2025-12-10 | 45.90 | 45.63 | ↓$0.27 (-0.59%) | 45.39 | 46.26 | 283.02K |
| 2025-12-09 | 45.44 | 46.00 | ↑$0.56 (1.23%) | 45.37 | 46.69 | 270.13K |
| 2025-12-08 | 46.13 | 45.72 | ↓$0.41 (-0.89%) | 45.00 | 46.27 | 201.97K |
| 2025-12-05 | 47.49 | 45.81 | ↓$1.68 (-3.54%) | 45.77 | 47.73 | 238.47K |
| 2025-12-04 | 48.76 | 47.54 | ↓$1.22 (-2.50%) | 47.12 | 49.35 | 201.39K |
| 2025-12-03 | 48.59 | 49.10 | ↑$0.51 (1.05%) | 48.47 | 49.55 | 152.57K |
| 2025-12-02 | 48.36 | 48.36 | ↑$0.00 (0.00%) | 47.58 | 48.58 | 121.07K |
| 2025-12-01 | 48.58 | 47.98 | ↓$0.60 (-1.24%) | 47.75 | 49.07 | 159.45K |
| 2025-11-28 | 48.66 | 49.06 | ↑$0.40 (0.82%) | 48.20 | 49.30 | 181.74K |
| 2025-11-26 | 48.22 | 48.61 | ↑$0.39 (0.81%) | 48.22 | 49.31 | 234.33K |
| 2025-11-25 | 46.97 | 48.71 | ↑$1.74 (3.70%) | 46.97 | 48.76 | 324.06K |
| 2025-11-24 | 46.18 | 46.71 | ↑$0.53 (1.15%) | 46.18 | 47.28 | 196.81K |
| 2025-11-21 | 45.33 | 46.69 | ↑$1.36 (3.00%) | 45.22 | 47.40 | 207.19K |
| 2025-11-20 | 45.24 | 44.90 | ↓$0.34 (-0.75%) | 44.71 | 45.80 | 181.27K |
| 2025-11-19 | 44.67 | 44.92 | ↑$0.25 (0.56%) | 44.57 | 45.25 | 140.10K |
| 2025-11-18 | 44.44 | 44.49 | ↑$0.05 (0.11%) | 44.26 | 44.86 | 214.02K |
| 2025-11-17 | 45.86 | 44.77 | ↓$1.09 (-2.38%) | 44.65 | 46.34 | 156.49K |
| 2025-11-14 | 46.37 | 46.04 | ↓$0.33 (-0.71%) | 45.53 | 46.46 | 142.56K |
| 2025-11-13 | 46.42 | 46.49 | ↑$0.07 (0.15%) | 46.10 | 47.11 | 137.56K |
| 2025-11-12 | 46.74 | 46.62 | ↓$0.12 (-0.26%) | 46.47 | 47.38 | 149.38K |
| 2025-11-11 | 46.86 | 46.79 | ↓$0.07 (-0.15%) | 46.63 | 47.75 | 185.37K |
| 2025-11-10 | 45.90 | 47.14 | ↑$1.24 (2.70%) | 45.48 | 47.21 | 190.94K |
| 2025-11-07 | 45.77 | 45.74 | ↓$0.03 (-0.07%) | 44.78 | 45.77 | 240.09K |
| 2025-11-06 | 46.05 | 45.59 | ↓$0.46 (-1.00%) | 45.15 | 46.12 | 213.71K |
| 2025-11-05 | 45.45 | 46.29 | ↑$0.84 (1.85%) | 44.91 | 46.84 | 250.34K |
| 2025-11-04 | 46.08 | 45.17 | ↓$0.91 (-1.97%) | 44.20 | 46.36 | 298.58K |
| 2025-11-03 | 45.79 | 46.40 | ↑$0.61 (1.33%) | 44.43 | 46.57 | 351.94K |
| 2025-10-31 | 45.66 | 45.95 | ↑$0.29 (0.64%) | 45.11 | 46.07 | 281.81K |
Create an account or log in to view more rows.
$DFIN who loaded up??
$DFIN Market is down
No worries
$DFIN wow
$DFIN Up! Up! Up! Up! Up! Up! Up!
$DFIN let’s go baby!
$DFIN I blocked some bears and I liked it!
$DFIN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DFIN what happened?
$DFIN watch this fly!!!!
$DFIN I still don’t wanna buy it