Deluxe Corporation (DLX) Historical Stock Data
24.41 ↑0.36 (1.50%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, DLX is down -0.59% 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 |
|---|---|---|---|---|---|---|
| 2022-05-27 | 24.15 | 24.41 | ↑$0.26 (1.08%) | 24.15 | 24.55 | 112.31K |
| 2022-05-26 | 24.04 | 24.05 | ↑$0.01 (0.04%) | 23.97 | 24.44 | 168.42K |
| 2022-05-25 | 23.29 | 23.81 | ↑$0.52 (2.23%) | 23.19 | 23.90 | 206.20K |
| 2022-05-24 | 23.34 | 23.48 | ↑$0.14 (0.60%) | 22.58 | 23.54 | 198.61K |
| 2022-05-23 | 23.96 | 23.65 | ↓$0.31 (-1.29%) | 23.44 | 24.11 | 221K |
| 2022-05-20 | 24.19 | 23.68 | ↓$0.51 (-2.11%) | 23.00 | 24.25 | 245.28K |
| 2022-05-19 | 24.45 | 24.34 | ↓$0.11 (-0.45%) | 23.82 | 24.74 | 187.87K |
| 2022-05-18 | 25.24 | 24.77 | ↓$0.47 (-1.86%) | 24.69 | 25.64 | 269.28K |
| 2022-05-17 | 24.80 | 25.41 | ↑$0.61 (2.46%) | 24.77 | 25.51 | 163.96K |
| 2022-05-16 | 24.60 | 24.34 | ↓$0.26 (-1.06%) | 24.07 | 24.91 | 162.71K |
| 2022-05-13 | 25.03 | 24.77 | ↓$0.26 (-1.04%) | 24.70 | 25.33 | 121.28K |
| 2022-05-12 | 24.45 | 24.80 | ↑$0.35 (1.43%) | 24.06 | 25.08 | 277.12K |
| 2022-05-11 | 25.37 | 24.45 | ↓$0.92 (-3.63%) | 24.30 | 25.54 | 403.05K |
| 2022-05-10 | 26.72 | 25.22 | ↓$1.50 (-5.61%) | 25.08 | 26.72 | 236.48K |
| 2022-05-09 | 26.31 | 26.30 | ↓$0.01 (-0.04%) | 26.12 | 26.94 | 309.99K |
| 2022-05-06 | 26.67 | 26.69 | ↑$0.02 (0.07%) | 26.40 | 27.62 | 261.98K |
| 2022-05-05 | 28.66 | 26.79 | ↓$1.87 (-6.52%) | 25.75 | 28.97 | 455.97K |
| 2022-05-04 | 27.03 | 28.72 | ↑$1.69 (6.25%) | 26.81 | 28.88 | 245.83K |
| 2022-05-03 | 26.93 | 27.06 | ↑$0.13 (0.48%) | 26.57 | 27.23 | 216.97K |
| 2022-05-02 | 26.94 | 26.88 | ↓$0.06 (-0.22%) | 26.40 | 27.42 | 238.30K |
| 2022-04-29 | 27.06 | 27.08 | ↑$0.02 (0.07%) | 26.95 | 27.45 | 292.49K |
| 2022-04-28 | 26.95 | 27.25 | ↑$0.30 (1.11%) | 26.63 | 27.89 | 236.36K |
| 2022-04-27 | 26.77 | 26.45 | ↓$0.32 (-1.20%) | 25.97 | 27.26 | 380.77K |
| 2022-04-26 | 28.38 | 27.17 | ↓$1.21 (-4.26%) | 27.04 | 28.49 | 200.44K |
| 2022-04-25 | 28.53 | 28.58 | ↑$0.05 (0.18%) | 27.90 | 28.68 | 158.46K |
| 2022-04-22 | 29.98 | 28.69 | ↓$1.29 (-4.30%) | 28.57 | 30.10 | 240.03K |
| 2022-04-21 | 30.28 | 30.16 | ↓$0.12 (-0.40%) | 29.73 | 30.28 | 145.56K |
| 2022-04-20 | 29.86 | 29.96 | ↑$0.10 (0.33%) | 29.70 | 30.23 | 152.58K |
| 2022-04-19 | 29.20 | 29.52 | ↑$0.32 (1.10%) | 29.20 | 29.92 | 132.31K |
| 2022-04-18 | 29.46 | 29.13 | ↓$0.33 (-1.12%) | 28.94 | 29.56 | 162.35K |
Create an account or log in to view more rows.
$DLX bull flag
breakout!
$DLX I bought the dip
$DLX somebody knows something
$DLX the trend is your friend
until the end.
$DLX we just getting started
$DLX wow you bulls are losers
$DLX Another boring day I believe
$DLX holding unfortunately lol
$DLX this is my only green stonk!
I really like this stonk.
$DLX very normal lol sike