Deluxe Corporation (DLX) Historical Stock Data
20.33 ↓0.02 (-0.10%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DLX is up 0.04% a day on average. There have been 14 days where Deluxe Corporation closed green and 16 days where DLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20.54 | 20.33 | ↓$0.21 (-1.02%) | 20.29 | 20.75 | 187.10K |
| 2024-04-26 | 20.03 | 20.35 | ↑$0.32 (1.60%) | 19.97 | 20.37 | 160.24K |
| 2024-04-25 | 20.14 | 20.05 | ↓$0.09 (-0.45%) | 19.87 | 20.19 | 206.86K |
| 2024-04-24 | 20.36 | 20.29 | ↓$0.07 (-0.34%) | 20.17 | 20.65 | 172.67K |
| 2024-04-23 | 19.79 | 20.48 | ↑$0.69 (3.49%) | 19.79 | 20.51 | 279.27K |
| 2024-04-22 | 19.77 | 19.82 | ↑$0.05 (0.25%) | 19.57 | 20.03 | 156.79K |
| 2024-04-19 | 19.65 | 19.71 | ↑$0.06 (0.31%) | 19.23 | 19.85 | 231.44K |
| 2024-04-18 | 18.80 | 18.95 | ↑$0.15 (0.80%) | 18.71 | 19.21 | 219.72K |
| 2024-04-17 | 18.94 | 18.79 | ↓$0.15 (-0.79%) | 18.74 | 19.03 | 151.59K |
| 2024-04-16 | 18.96 | 18.68 | ↓$0.28 (-1.48%) | 18.57 | 18.96 | 127.25K |
| 2024-04-15 | 19.33 | 19.09 | ↓$0.24 (-1.24%) | 18.96 | 19.57 | 128.07K |
| 2024-04-12 | 19.34 | 19.30 | ↓$0.04 (-0.21%) | 19.20 | 19.48 | 111.60K |
| 2024-04-11 | 19.41 | 19.53 | ↑$0.12 (0.62%) | 19.35 | 19.56 | 211.11K |
| 2024-04-10 | 19.63 | 19.35 | ↓$0.28 (-1.43%) | 19.07 | 19.83 | 218.10K |
| 2024-04-09 | 19.98 | 20.19 | ↑$0.21 (1.05%) | 19.89 | 20.26 | 98.81K |
| 2024-04-08 | 19.92 | 19.93 | ↑$0.01 (0.05%) | 19.70 | 19.98 | 110.31K |
| 2024-04-05 | 19.78 | 19.77 | ↓$0.01 (-0.05%) | 19.58 | 20.02 | 131.18K |
| 2024-04-04 | 20.41 | 19.88 | ↓$0.53 (-2.60%) | 19.85 | 20.51 | 124.93K |
| 2024-04-03 | 19.80 | 20.15 | ↑$0.35 (1.77%) | 19.80 | 20.22 | 131.53K |
| 2024-04-02 | 20.01 | 19.97 | ↓$0.04 (-0.20%) | 19.74 | 20.03 | 191.65K |
| 2024-04-01 | 20.63 | 20.18 | ↓$0.45 (-2.18%) | 20.16 | 20.63 | 263.73K |
| 2024-03-28 | 20.61 | 20.59 | ↓$0.02 (-0.10%) | 20.39 | 20.71 | 230.48K |
| 2024-03-27 | 20.16 | 20.57 | ↑$0.41 (2.03%) | 20.16 | 20.59 | 191.31K |
| 2024-03-26 | 20.61 | 19.90 | ↓$0.71 (-3.44%) | 19.89 | 20.62 | 201.10K |
| 2024-03-25 | 20.52 | 20.49 | ↓$0.03 (-0.15%) | 20.47 | 20.70 | 121.04K |
| 2024-03-22 | 20.89 | 20.43 | ↓$0.46 (-2.20%) | 20.40 | 20.99 | 175.71K |
| 2024-03-21 | 20.63 | 20.77 | ↑$0.14 (0.68%) | 20.63 | 20.99 | 317.90K |
| 2024-03-20 | 19.76 | 20.49 | ↑$0.73 (3.69%) | 19.74 | 20.56 | 243.31K |
| 2024-03-19 | 19.34 | 19.87 | ↑$0.53 (2.74%) | 19.28 | 19.95 | 176.25K |
| 2024-03-18 | 19.47 | 19.48 | ↑$0.01 (0.05%) | 19.29 | 19.76 | 241.65K |
Create an account or log in to view more rows.
$DLX yeah we're going green today
$DLX gonna take my L with this one
$DLX The squeeze is coming
$DLX how long until we take off?
$DLX good place to average up
$DLX the catalyst we need !
$DLX The squeeze is coming
$DLX to the moon!!! lfG
$DLX There is nothing wrong with a decent pullback
$DLX Short again!! 😀 😀