DFIN(DFIN)
DFIN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $48.40 | $49.02 | $47.51 | $47.72 | 158,130 |
| 8/14/2026 | $49.86 | $49.97 | $48.59 | $48.99 | 184,000 |
| 8/13/2026 | $48.27 | $49.83 | $47.30 | $49.62 | 167,600 |
| 8/12/2026 | $46.80 | $47.72 | $46.19 | $47.65 | 158,000 |
| 8/11/2026 | $46.99 | $48.14 | $46.96 | $47.14 | 142,605 |
| 8/10/2026 | $47.12 | $47.69 | $46.52 | $47.41 | 143,403 |
| 8/7/2026 | $48.29 | $48.64 | $47.18 | $47.38 | 215,500 |
| 8/6/2026 | $49.42 | $49.47 | $47.44 | $48.38 | 196,219 |
| 8/5/2026 | $50.23 | $50.27 | $48.63 | $49.65 | 254,757 |
| 8/4/2026 | $47.89 | $49.76 | $47.67 | $49.69 | 274,900 |
| 8/3/2026 | $48.36 | $49.99 | $47.43 | $48.68 | 523,100 |
| 7/31/2026 | $46.57 | $48.33 | $46.03 | $47.30 | 382,100 |
| 7/30/2026 | $50.25 | $50.25 | $41.69 | $47.03 | 569,700 |
| 7/29/2026 | $52.45 | $53.56 | $51.26 | $51.39 | 358,629 |
| 7/28/2026 | $50.65 | $53.40 | $50.65 | $52.61 | 222,500 |
| 7/27/2026 | $48.98 | $51.12 | $48.98 | $50.25 | 189,200 |
| 7/24/2026 | $46.83 | $48.51 | $46.48 | $48.26 | 151,533 |
| 7/23/2026 | $47.74 | $48.54 | $46.26 | $46.31 | 173,800 |
| 7/22/2026 | $49.25 | $49.88 | $47.63 | $48.05 | 243,522 |
| 7/21/2026 | $48.32 | $49.47 | $47.89 | $49.07 | 187,840 |
| 7/20/2026 | $49.58 | $49.92 | $48.78 | $49.03 | 125,500 |
| 7/17/2026 | $49.32 | $50.95 | $48.54 | $49.95 | 277,537 |
| 7/16/2026 | $49.18 | $50.60 | $49.00 | $49.94 | 307,700 |
| 7/15/2026 | $47.24 | $49.20 | $47.03 | $48.65 | 529,100 |
| 7/14/2026 | $44.70 | $47.14 | $44.70 | $46.65 | 355,945 |
| 7/13/2026 | $44.93 | $45.44 | $43.68 | $45.25 | 181,541 |
| 7/10/2026 | $45.61 | $46.02 | $44.56 | $44.66 | 156,435 |
| 7/9/2026 | $43.71 | $45.10 | $43.23 | $45.03 | 211,945 |
| 7/8/2026 | $44.55 | $44.55 | $43.51 | $44.14 | 263,547 |
| 7/7/2026 | $46.85 | $46.86 | $45.02 | $45.05 | 192,600 |
| 7/6/2026 | $46.22 | $46.72 | $45.30 | $46.25 | 262,440 |
| 7/2/2026 | $44.60 | $46.80 | $44.60 | $46.21 | 291,904 |
| 7/1/2026 | $42.66 | $44.58 | $42.51 | $44.12 | 370,000 |
| 6/30/2026 | $41.08 | $42.23 | $40.00 | $41.95 | 230,000 |
| 6/29/2026 | $41.00 | $42.10 | $40.50 | $41.53 | 367,900 |
| 6/26/2026 | $39.81 | $40.80 | $39.72 | $40.55 | 601,341 |
| 6/25/2026 | $40.53 | $41.60 | $39.60 | $39.60 | 170,500 |
| 6/24/2026 | $40.56 | $41.75 | $39.92 | $40.86 | 275,600 |
| 6/23/2026 | $39.02 | $40.60 | $38.97 | $40.15 | 295,100 |
| 6/22/2026 | $38.78 | $39.09 | $37.76 | $38.51 | 259,456 |
| 6/18/2026 | $39.54 | $39.90 | $38.33 | $39.14 | 688,086 |
| 6/17/2026 | $39.72 | $41.26 | $39.42 | $39.42 | 343,504 |
| 6/16/2026 | $40.47 | $40.80 | $39.78 | $40.23 | 319,700 |
| 6/15/2026 | $38.90 | $40.29 | $38.51 | $39.84 | 455,526 |
| 6/12/2026 | $37.12 | $38.90 | $36.63 | $38.44 | 426,531 |
| 6/11/2026 | $37.39 | $37.92 | $36.59 | $37.24 | 480,306 |
| 6/10/2026 | $37.26 | $38.36 | $36.43 | $37.60 | 550,100 |
| 6/9/2026 | $36.80 | $38.28 | $36.80 | $37.45 | 472,903 |
| 6/8/2026 | $36.54 | $37.41 | $36.11 | $36.82 | 393,900 |
| 6/5/2026 | $38.97 | $39.19 | $36.22 | $36.74 | 348,304 |
| 6/4/2026 | $39.38 | $40.19 | $38.48 | $38.51 | 283,900 |
| 6/3/2026 | $39.46 | $39.93 | $38.28 | $38.69 | 369,900 |
| 6/2/2026 | $40.35 | $40.54 | $39.17 | $39.81 | 345,700 |
| 6/1/2026 | $40.09 | $41.22 | $39.47 | $40.74 | 661,700 |
| 5/29/2026 | $39.92 | $40.71 | $39.50 | $39.69 | 433,600 |
| 5/28/2026 | $39.14 | $39.94 | $39.01 | $39.86 | 253,790 |
| 5/27/2026 | $38.79 | $39.99 | $38.28 | $39.34 | 425,200 |
| 5/26/2026 | $38.58 | $39.48 | $38.34 | $38.68 | 326,700 |
| 5/22/2026 | $39.75 | $40.26 | $38.91 | $39.00 | 248,511 |
| 5/21/2026 | $38.69 | $39.66 | $37.92 | $39.52 | 203,900 |
| 5/20/2026 | $38.18 | $39.24 | $37.15 | $39.15 | 422,800 |