Donnelley Financial Solutions, Inc.DFINNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $51.76 | $52.35 | $51.31 | $51.54 | 111,033 |
| 1/30/2026 | $51.48 | $52.13 | $50.99 | $51.75 | 179,808 |
| 1/29/2026 | $52.17 | $52.48 | $51.12 | $51.73 | 118,349 |
| 1/28/2026 | $52.41 | $52.93 | $51.55 | $51.96 | 145,224 |
| 1/27/2026 | $54.12 | $54.70 | $51.51 | $52.06 | 202,300 |
| 1/26/2026 | $54.54 | $55.02 | $53.83 | $54.37 | 229,100 |
| 1/23/2026 | $54.54 | $54.68 | $53.21 | $54.27 | 122,800 |
| 1/22/2026 | $54.81 | $55.74 | $54.45 | $54.87 | 160,947 |
| 1/21/2026 | $53.70 | $55.38 | $53.50 | $54.67 | 226,524 |
| 1/20/2026 | $54.24 | $54.98 | $52.54 | $53.12 | 226,201 |
| 1/16/2026 | $55.15 | $56.26 | $54.67 | $55.22 | 260,143 |
| 1/15/2026 | $54.07 | $55.24 | $53.44 | $55.18 | 185,025 |
| 1/14/2026 | $52.69 | $54.70 | $52.69 | $53.79 | 314,208 |
| 1/13/2026 | $51.76 | $53.00 | $50.98 | $52.86 | 270,700 |
| 1/12/2026 | $50.96 | $52.01 | $50.71 | $51.73 | 174,243 |
| 1/9/2026 | $51.03 | $51.56 | $50.31 | $51.38 | 174,000 |
| 1/8/2026 | $49.44 | $51.34 | $49.44 | $50.92 | 186,200 |
| 1/7/2026 | $50.19 | $50.19 | $48.90 | $49.58 | 220,500 |
| 1/6/2026 | $47.46 | $50.21 | $47.26 | $50.13 | 233,600 |
| 1/5/2026 | $45.45 | $48.00 | $45.04 | $47.68 | 179,814 |
| 1/2/2026 | $46.79 | $46.84 | $44.89 | $45.63 | 283,521 |
| 12/31/2025 | $47.10 | $47.24 | $46.03 | $46.69 | 264,400 |
| 12/30/2025 | $46.91 | $47.86 | $46.70 | $47.32 | 231,200 |
| 12/29/2025 | $46.47 | $47.10 | $46.13 | $47.05 | 231,300 |
| 12/26/2025 | $46.22 | $46.54 | $45.71 | $46.47 | 104,428 |
| 12/24/2025 | $46.23 | $46.57 | $45.99 | $46.31 | 57,134 |
| 12/23/2025 | $46.26 | $46.42 | $45.72 | $46.37 | 197,114 |
| 12/22/2025 | $46.01 | $47.19 | $45.77 | $46.26 | 254,604 |
| 12/19/2025 | $46.33 | $46.65 | $45.20 | $45.99 | 673,933 |
| 12/18/2025 | $46.34 | $46.88 | $45.62 | $46.49 | 233,000 |
| 12/17/2025 | $45.23 | $46.15 | $45.01 | $45.83 | 237,100 |
| 12/16/2025 | $44.22 | $45.91 | $44.10 | $45.40 | 350,220 |
| 12/15/2025 | $46.07 | $46.35 | $44.47 | $44.56 | 287,300 |
| 12/12/2025 | $46.56 | $46.60 | $45.84 | $45.86 | 211,400 |
| 12/11/2025 | $45.73 | $46.50 | $45.46 | $46.25 | 567,300 |
| 12/10/2025 | $45.90 | $46.28 | $45.39 | $45.63 | 339,000 |
| 12/9/2025 | $45.44 | $46.80 | $45.37 | $46.00 | 331,114 |
| 12/8/2025 | $46.13 | $46.30 | $45.00 | $45.72 | 237,300 |
| 12/5/2025 | $47.49 | $47.73 | $45.76 | $45.81 | 277,900 |
| 12/4/2025 | $48.76 | $49.35 | $47.12 | $47.54 | 239,320 |
| 12/3/2025 | $48.59 | $49.55 | $48.47 | $49.10 | 199,802 |
| 12/2/2025 | $48.36 | $48.58 | $47.58 | $48.36 | 153,823 |
| 12/1/2025 | $48.58 | $49.09 | $47.75 | $47.98 | 210,606 |
| 11/28/2025 | $48.66 | $49.30 | $48.17 | $49.06 | 210,500 |
| 11/26/2025 | $48.22 | $49.31 | $48.22 | $48.61 | 348,100 |
| 11/25/2025 | $46.97 | $48.79 | $46.97 | $48.71 | 324,100 |
| 11/24/2025 | $46.18 | $47.28 | $46.18 | $46.71 | 308,612 |
| 11/21/2025 | $45.33 | $47.40 | $45.22 | $46.69 | 253,700 |
| 11/20/2025 | $45.24 | $45.80 | $44.71 | $44.90 | 213,633 |
| 11/19/2025 | $44.67 | $45.25 | $44.57 | $44.92 | 175,000 |
| 11/18/2025 | $44.44 | $44.93 | $44.26 | $44.49 | 258,604 |
| 11/17/2025 | $45.86 | $46.34 | $44.64 | $44.77 | 211,521 |
| 11/14/2025 | $46.37 | $46.46 | $45.52 | $46.04 | 164,900 |
| 11/13/2025 | $46.42 | $47.15 | $46.10 | $46.49 | 176,032 |
| 11/12/2025 | $46.74 | $47.57 | $46.47 | $46.62 | 207,000 |
| 11/11/2025 | $46.86 | $47.75 | $46.62 | $46.79 | 227,800 |
| 11/10/2025 | $45.90 | $47.22 | $45.48 | $47.14 | 228,612 |
| 11/7/2025 | $45.77 | $45.77 | $44.78 | $45.74 | 242,200 |
| 11/6/2025 | $46.05 | $46.12 | $45.15 | $45.59 | 252,940 |
| 11/5/2025 | $45.45 | $46.86 | $44.91 | $46.29 | 289,500 |