Deluxe CorporationDLXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $26.64 | $28.24 | $26.44 | $27.84 | 770,118 |
| 1/30/2026 | $26.96 | $27.19 | $25.88 | $26.40 | 1.16M |
| 1/29/2026 | $26.88 | $27.26 | $25.56 | $27.12 | 1.64M |
| 1/28/2026 | $24.65 | $24.81 | $23.89 | $23.90 | 907,005 |
| 1/27/2026 | $24.30 | $25.10 | $24.24 | $24.40 | 801,400 |
| 1/26/2026 | $24.38 | $24.57 | $24.09 | $24.27 | 427,712 |
| 1/23/2026 | $24.61 | $24.88 | $24.21 | $24.23 | 372,814 |
| 1/22/2026 | $24.54 | $25.10 | $24.50 | $24.80 | 392,600 |
| 1/21/2026 | $23.76 | $24.83 | $23.76 | $24.50 | 373,224 |
| 1/20/2026 | $24.11 | $24.11 | $23.39 | $23.66 | 506,336 |
| 1/16/2026 | $24.29 | $24.48 | $24.06 | $24.47 | 462,400 |
| 1/15/2026 | $23.77 | $24.47 | $23.77 | $24.35 | 468,302 |
| 1/14/2026 | $23.59 | $23.99 | $23.14 | $23.59 | 440,712 |
| 1/13/2026 | $23.62 | $23.76 | $23.25 | $23.65 | 537,400 |
| 1/12/2026 | $23.35 | $23.63 | $23.21 | $23.55 | 281,800 |
| 1/9/2026 | $23.22 | $23.64 | $22.89 | $23.47 | 221,539 |
| 1/8/2026 | $22.10 | $23.14 | $22.10 | $23.12 | 275,644 |
| 1/7/2026 | $22.36 | $22.36 | $21.93 | $22.18 | 382,100 |
| 1/6/2026 | $21.66 | $22.23 | $21.51 | $22.15 | 267,623 |
| 1/5/2026 | $22.05 | $22.55 | $21.66 | $21.75 | 349,409 |
| 1/2/2026 | $22.33 | $22.49 | $22.09 | $22.19 | 356,900 |
| 12/31/2025 | $22.69 | $22.96 | $22.25 | $22.33 | 265,446 |
| 12/30/2025 | $22.95 | $23.29 | $22.55 | $22.66 | 225,900 |
| 12/29/2025 | $22.72 | $23.01 | $22.53 | $22.95 | 273,100 |
| 12/26/2025 | $22.39 | $22.70 | $22.29 | $22.69 | 185,000 |
| 12/24/2025 | $22.15 | $22.43 | $22.10 | $22.32 | 125,200 |
| 12/23/2025 | $22.11 | $22.33 | $22.00 | $22.17 | 323,641 |
| 12/22/2025 | $22.35 | $22.71 | $22.15 | $22.23 | 423,600 |
| 12/19/2025 | $22.77 | $22.99 | $22.38 | $22.43 | 1.25M |
| 12/18/2025 | $23.22 | $23.56 | $22.88 | $22.98 | 410,322 |
| 12/17/2025 | $22.65 | $23.19 | $22.53 | $23.02 | 419,204 |
| 12/16/2025 | $22.33 | $22.91 | $22.30 | $22.73 | 347,305 |
| 12/15/2025 | $22.40 | $22.63 | $22.32 | $22.42 | 344,300 |
| 12/12/2025 | $22.34 | $22.45 | $21.98 | $22.29 | 292,500 |
| 12/11/2025 | $21.99 | $22.37 | $21.87 | $22.32 | 318,600 |
| 12/10/2025 | $21.44 | $22.10 | $21.29 | $21.94 | 298,619 |
| 12/9/2025 | $20.81 | $21.59 | $20.80 | $21.35 | 281,900 |
| 12/8/2025 | $21.10 | $21.36 | $20.83 | $20.95 | 301,800 |
| 12/5/2025 | $20.71 | $20.90 | $20.64 | $20.89 | 158,141 |
| 12/4/2025 | $20.87 | $21.05 | $20.52 | $20.64 | 193,900 |
| 12/3/2025 | $20.29 | $21.08 | $20.29 | $20.97 | 268,860 |
| 12/2/2025 | $20.27 | $20.57 | $19.93 | $20.38 | 228,343 |
| 12/1/2025 | $20.31 | $20.49 | $19.94 | $20.09 | 397,300 |
| 11/28/2025 | $20.37 | $20.47 | $20.23 | $20.32 | 104,800 |
| 11/26/2025 | $20.31 | $20.81 | $20.31 | $20.41 | 399,517 |
| 11/25/2025 | $19.99 | $20.66 | $19.86 | $20.48 | 347,739 |
| 11/24/2025 | $19.64 | $19.84 | $19.30 | $19.81 | 292,669 |
| 11/21/2025 | $18.93 | $19.82 | $18.93 | $19.67 | 342,300 |
| 11/20/2025 | $18.82 | $19.23 | $18.64 | $18.85 | 270,194 |
| 11/19/2025 | $18.91 | $18.92 | $18.56 | $18.63 | 379,406 |
| 11/18/2025 | $19.04 | $19.11 | $18.61 | $18.88 | 395,010 |
| 11/17/2025 | $19.75 | $19.85 | $19.00 | $19.03 | 243,159 |
| 11/14/2025 | $20.36 | $20.36 | $19.81 | $20.21 | 255,367 |
| 11/13/2025 | $20.60 | $20.84 | $20.21 | $20.44 | 282,646 |
| 11/12/2025 | $20.63 | $21.11 | $20.63 | $20.73 | 399,122 |
| 11/11/2025 | $20.95 | $21.04 | $20.59 | $20.63 | 256,342 |
| 11/10/2025 | $20.92 | $21.07 | $20.51 | $20.86 | 319,649 |
| 11/7/2025 | $20.57 | $20.71 | $19.87 | $20.70 | 505,800 |
| 11/6/2025 | $19.49 | $22.40 | $19.40 | $20.75 | 941,908 |
| 11/5/2025 | $18.39 | $18.60 | $18.15 | $18.19 | 396,069 |