NYSE - Delayed Quote USD

Donnelley Financial Solutions, Inc. (DFIN)

63.02 +0.76 (+1.22%)
At close: 4:00 PM EDT
63.02 0.00 (0.00%)
After hours: 5:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 62.33 63.46 61.83 63.02 63.02 153,783
Apr 25, 2024 64.52 64.86 62.16 62.26 62.26 193,900
Apr 24, 2024 65.22 66.21 64.97 65.00 65.00 237,000
Apr 23, 2024 63.94 65.92 63.94 65.38 65.38 162,200
Apr 22, 2024 62.47 63.98 62.39 63.92 63.92 197,300
Apr 19, 2024 61.67 63.35 61.67 62.22 62.22 171,600
Apr 18, 2024 61.10 62.24 61.10 61.71 61.71 134,600
Apr 17, 2024 61.34 61.61 60.49 61.01 61.01 148,200
Apr 16, 2024 60.65 61.87 60.44 61.13 61.13 128,600
Apr 15, 2024 62.17 62.50 61.00 61.15 61.15 115,000
Apr 12, 2024 60.77 62.19 60.77 62.15 62.15 249,300
Apr 11, 2024 60.36 60.79 59.80 59.90 59.90 125,000
Apr 10, 2024 60.23 60.85 59.87 60.26 60.26 167,300
Apr 9, 2024 61.03 62.31 60.62 61.34 61.34 167,000
Apr 8, 2024 61.35 61.78 60.80 60.83 60.83 89,200
Apr 5, 2024 60.60 61.17 60.53 60.98 60.98 115,200
Apr 4, 2024 61.47 61.94 60.26 60.47 60.47 136,200
Apr 3, 2024 59.55 60.83 59.03 60.83 60.83 148,300
Apr 2, 2024 61.78 61.81 59.30 60.03 60.03 186,300
Apr 1, 2024 62.41 62.65 61.74 62.10 62.10 160,800
Mar 28, 2024 61.00 62.05 60.87 62.01 62.01 601,100
Mar 27, 2024 61.13 61.31 60.88 61.00 61.00 178,700
Mar 26, 2024 60.94 61.29 60.51 60.63 60.63 139,800
Mar 25, 2024 61.26 61.30 60.27 60.51 60.51 132,800
Mar 22, 2024 62.57 62.62 61.00 61.26 61.26 138,300
Mar 21, 2024 62.72 62.89 62.17 62.23 62.23 433,600
Mar 20, 2024 62.10 62.41 61.43 62.17 62.17 199,300
Mar 19, 2024 61.01 62.66 60.77 62.13 62.13 93,800
Mar 18, 2024 62.10 62.59 60.94 61.01 61.01 121,000
Mar 15, 2024 62.46 63.25 61.96 62.27 62.27 289,500
Mar 14, 2024 63.86 63.97 62.29 62.98 62.98 154,000
Mar 13, 2024 63.75 64.85 63.75 63.90 63.90 123,600
Mar 12, 2024 63.41 64.45 63.40 64.44 64.44 98,400
Mar 11, 2024 62.60 63.46 62.47 63.44 63.44 144,300
Mar 8, 2024 62.71 63.79 61.92 63.15 63.15 155,400
Mar 7, 2024 64.77 64.77 61.69 62.50 62.50 326,000
Mar 6, 2024 65.50 65.50 64.28 64.39 64.39 315,600
Mar 5, 2024 65.19 65.83 64.38 65.07 65.07 182,300
Mar 4, 2024 64.87 66.00 64.87 65.53 65.53 112,500
Mar 1, 2024 64.72 65.11 63.87 64.58 64.58 134,800
Feb 29, 2024 64.29 65.01 63.21 64.56 64.56 542,900
Feb 28, 2024 62.98 63.81 62.55 63.37 63.37 129,100
Feb 27, 2024 64.15 64.39 63.32 63.57 63.57 350,600
Feb 26, 2024 63.37 65.07 63.37 64.30 64.30 237,300
Feb 23, 2024 65.56 65.71 63.65 63.80 63.80 159,300
Feb 22, 2024 63.57 65.52 63.24 65.40 65.40 308,600
Feb 21, 2024 61.67 63.72 61.67 63.36 63.36 294,700
Feb 20, 2024 60.60 62.31 57.47 62.26 62.26 341,300
Feb 16, 2024 63.02 63.15 61.39 61.40 61.40 238,600
Feb 15, 2024 63.94 64.53 62.83 63.44 63.44 183,900
Feb 14, 2024 62.82 64.29 62.67 63.82 63.82 286,600
Feb 13, 2024 62.84 63.37 61.71 61.99 61.99 163,500
Feb 12, 2024 64.75 65.58 64.23 64.49 64.49 179,000
Feb 9, 2024 64.22 65.15 64.02 64.82 64.82 149,900
Feb 8, 2024 62.23 64.39 61.82 64.29 64.29 190,200
Feb 7, 2024 62.19 62.99 61.69 62.24 62.24 180,500
Feb 6, 2024 62.00 62.35 61.57 61.97 61.97 74,300
Feb 5, 2024 63.05 63.06 61.74 62.11 62.11 103,700
Feb 2, 2024 62.89 64.79 62.78 63.55 63.55 184,000
Feb 1, 2024 62.47 63.53 62.08 63.45 63.45 157,000
Jan 31, 2024 63.16 63.87 62.03 62.12 62.12 151,200
Jan 30, 2024 63.40 63.61 62.75 63.29 63.29 105,500
Jan 29, 2024 62.74 63.58 61.89 63.40 63.40 155,100
Jan 26, 2024 63.61 63.74 62.76 62.91 62.91 168,900
Jan 25, 2024 64.65 64.65 62.78 63.32 63.32 225,600
Jan 24, 2024 63.81 64.70 63.50 63.99 63.99 160,400
Jan 23, 2024 63.32 63.97 62.91 63.31 63.31 124,400
Jan 22, 2024 62.31 63.21 62.31 63.12 63.12 140,200
Jan 19, 2024 61.81 62.15 60.74 61.75 61.75 105,100
Jan 18, 2024 61.30 61.57 60.57 61.42 61.42 107,200
Jan 17, 2024 59.82 60.89 59.82 60.88 60.88 98,200
Jan 16, 2024 59.84 60.73 59.75 60.55 60.55 190,100
Jan 12, 2024 60.97 61.15 59.94 60.00 60.00 147,900
Jan 11, 2024 60.46 60.75 59.65 60.60 60.60 224,800
Jan 10, 2024 60.00 60.56 59.86 60.24 60.24 148,200
Jan 9, 2024 59.80 60.22 59.57 60.07 60.07 109,400
Jan 8, 2024 59.51 60.61 59.13 60.54 60.54 65,600
Jan 5, 2024 59.39 59.99 58.88 59.31 59.31 141,400
Jan 4, 2024 60.11 60.41 59.78 59.78 59.78 128,300
Jan 3, 2024 60.93 61.72 59.87 60.11 60.11 155,300
Jan 2, 2024 61.87 62.03 61.06 61.27 61.27 147,100
Dec 29, 2023 63.19 63.85 62.36 62.37 62.37 86,500
Dec 28, 2023 63.16 63.55 63.05 63.19 63.19 53,200
Dec 27, 2023 63.32 63.73 63.17 63.51 63.51 82,100
Dec 26, 2023 63.45 63.83 63.15 63.41 63.41 70,700
Dec 22, 2023 62.99 63.78 62.88 63.43 63.43 115,000
Dec 21, 2023 61.50 62.68 61.10 62.67 62.67 149,300
Dec 20, 2023 61.68 62.69 61.10 61.14 61.14 123,000
Dec 19, 2023 61.34 61.97 61.33 61.74 61.74 138,400
Dec 18, 2023 61.48 61.85 61.01 61.22 61.22 127,000
Dec 15, 2023 60.66 61.50 59.76 61.11 61.11 607,900
Dec 14, 2023 61.55 61.85 59.38 60.54 60.54 151,800
Dec 13, 2023 60.91 61.01 59.76 60.68 60.68 148,600
Dec 12, 2023 61.05 61.05 60.01 60.46 60.46 129,600
Dec 11, 2023 60.43 60.90 60.11 60.89 60.89 126,300
Dec 8, 2023 59.58 60.56 59.47 60.36 60.36 173,700
Dec 7, 2023 59.71 60.02 59.19 59.93 59.93 192,700
Dec 6, 2023 60.21 60.92 59.00 59.40 59.40 220,900
Dec 5, 2023 58.66 60.29 58.52 60.02 60.02 174,600
Dec 4, 2023 57.56 59.85 56.80 58.96 58.96 261,300
Dec 1, 2023 58.46 58.87 57.12 58.17 58.17 322,700
Nov 30, 2023 58.83 59.48 58.32 59.02 59.02 161,900
Nov 29, 2023 58.24 59.11 58.00 58.56 58.56 152,000
Nov 28, 2023 59.20 59.46 58.06 58.09 58.09 215,400
Nov 27, 2023 57.70 59.28 57.55 59.26 59.26 165,200
Nov 24, 2023 57.45 58.05 57.20 57.82 57.82 88,600
Nov 22, 2023 56.77 57.50 56.22 57.38 57.38 216,200
Nov 21, 2023 56.85 57.17 56.35 56.46 56.46 73,800
Nov 20, 2023 57.25 57.79 56.35 57.28 57.28 171,700
Nov 17, 2023 56.24 57.00 55.70 56.98 56.98 199,600
Nov 16, 2023 56.20 56.39 55.71 55.87 55.87 113,100
Nov 15, 2023 56.19 56.34 55.64 56.20 56.20 164,000
Nov 14, 2023 56.29 57.16 56.14 56.51 56.51 158,900
Nov 13, 2023 54.38 55.21 53.90 55.05 55.05 142,500
Nov 10, 2023 53.28 54.52 52.89 54.48 54.48 167,000
Nov 9, 2023 54.39 54.64 52.52 52.78 52.78 153,000
Nov 8, 2023 53.62 54.08 53.28 53.95 53.95 119,200
Nov 7, 2023 54.95 55.13 53.24 53.27 53.27 169,200
Nov 6, 2023 55.06 55.17 54.08 55.16 55.16 184,000
Nov 3, 2023 55.96 56.40 54.73 54.92 54.92 559,100
Nov 2, 2023 55.65 56.77 55.07 55.41 55.41 390,100
Nov 1, 2023 54.92 55.09 54.25 54.62 54.62 381,200
Oct 31, 2023 53.71 54.99 53.55 54.43 54.43 211,000
Oct 30, 2023 53.40 53.89 52.96 53.55 53.55 157,300
Oct 27, 2023 52.51 53.92 52.50 53.31 53.31 205,700
Oct 26, 2023 51.52 52.42 51.06 51.37 51.37 139,700
Oct 25, 2023 51.38 52.10 51.17 51.20 51.20 146,300
Oct 24, 2023 52.10 52.35 51.50 51.86 51.86 105,000
Oct 23, 2023 52.20 52.92 51.66 51.74 51.74 155,700
Oct 20, 2023 53.18 53.72 52.39 52.42 52.42 132,200
Oct 19, 2023 53.94 54.01 52.88 53.08 53.08 126,100
Oct 18, 2023 54.21 54.65 53.76 54.05 54.05 130,600
Oct 17, 2023 54.42 55.51 54.42 54.71 54.71 130,900
Oct 16, 2023 54.91 55.51 54.60 54.69 54.69 95,700
Oct 13, 2023 55.54 55.77 53.69 54.33 54.33 117,100
Oct 12, 2023 56.41 56.41 55.38 55.43 55.43 125,000
Oct 11, 2023 55.89 56.60 55.89 56.34 56.34 114,000
Oct 10, 2023 55.60 57.07 55.60 55.72 55.72 165,600
Oct 9, 2023 54.54 56.10 54.54 55.73 55.73 103,800
Oct 6, 2023 54.83 55.44 54.08 54.89 54.89 204,200
Oct 5, 2023 54.64 55.16 54.40 54.85 54.85 233,300
Oct 4, 2023 54.50 55.14 54.07 54.54 54.54 191,200
Oct 3, 2023 56.39 57.00 54.44 54.47 54.47 221,600
Oct 2, 2023 56.28 57.08 55.93 56.77 56.77 362,200
Sep 29, 2023 54.71 56.51 54.56 56.28 56.28 637,400
Sep 28, 2023 52.39 53.94 51.98 53.82 53.82 389,400
Sep 27, 2023 51.35 52.49 51.14 52.35 52.35 330,900
Sep 26, 2023 52.22 52.35 50.75 50.95 50.95 209,300
Sep 25, 2023 52.20 53.48 52.10 52.61 52.61 314,400
Sep 22, 2023 52.45 52.93 52.03 52.73 52.73 380,700
Sep 21, 2023 51.64 52.24 50.80 52.01 52.01 213,400
Sep 20, 2023 52.06 52.72 51.84 52.05 52.05 177,700
Sep 19, 2023 52.30 52.55 51.21 51.91 51.91 196,100
Sep 18, 2023 51.31 52.97 51.30 52.23 52.23 257,500
Sep 15, 2023 49.50 52.00 49.30 51.71 51.71 733,300
Sep 14, 2023 49.26 49.81 49.01 49.68 49.68 172,800
Sep 13, 2023 48.00 48.79 48.00 48.75 48.75 148,200
Sep 12, 2023 47.89 48.41 47.89 48.25 48.25 132,400
Sep 11, 2023 48.65 48.66 47.65 48.25 48.25 115,100
Sep 8, 2023 47.99 48.35 47.69 48.23 48.23 126,000
Sep 7, 2023 48.29 48.48 47.50 47.76 47.76 237,800
Sep 6, 2023 49.25 49.75 48.33 48.41 48.41 107,300
Sep 5, 2023 49.19 49.78 48.16 49.00 49.00 182,800
Sep 1, 2023 49.66 50.16 49.29 49.95 49.95 167,500
Aug 31, 2023 49.38 49.80 49.26 49.27 49.27 183,300
Aug 30, 2023 48.96 49.69 48.79 49.38 49.38 103,300
Aug 29, 2023 47.53 49.56 47.53 49.00 49.00 175,000
Aug 28, 2023 47.07 47.79 47.04 47.68 47.68 234,600
Aug 25, 2023 47.15 47.31 46.50 46.92 46.92 178,200
Aug 24, 2023 47.54 47.88 46.73 46.81 46.81 177,800
Aug 23, 2023 46.72 48.27 46.46 47.87 47.87 96,000
Aug 22, 2023 46.56 47.26 46.39 46.75 46.75 66,800
Aug 21, 2023 46.14 47.20 46.14 46.55 46.55 84,300
Aug 18, 2023 46.08 46.85 46.04 46.22 46.22 154,200
Aug 17, 2023 47.12 47.23 46.41 46.53 46.53 112,100
Aug 16, 2023 46.91 47.69 46.91 46.99 46.99 169,400
Aug 15, 2023 46.53 47.28 46.39 47.14 47.14 108,700
Aug 14, 2023 47.84 48.00 46.86 46.93 46.93 254,300
Aug 11, 2023 48.49 48.71 47.90 47.98 47.98 107,700
Aug 10, 2023 48.60 49.32 48.51 48.55 48.55 160,900
Aug 9, 2023 48.28 48.70 48.06 48.53 48.53 98,300
Aug 8, 2023 47.94 48.58 47.05 48.25 48.25 124,900
Aug 7, 2023 49.19 49.26 47.99 48.11 48.11 114,900
Aug 4, 2023 47.58 49.20 47.30 48.92 48.92 209,100
Aug 3, 2023 49.05 49.09 46.20 47.52 47.52 219,600
Aug 2, 2023 48.31 49.53 47.92 49.21 49.21 256,300
Aug 1, 2023 46.92 47.18 46.19 47.04 47.04 161,200
Jul 31, 2023 47.13 47.74 47.03 47.30 47.30 136,400
Jul 28, 2023 48.10 48.40 46.88 47.23 47.23 82,200
Jul 27, 2023 48.05 48.18 47.31 47.71 47.71 116,300
Jul 26, 2023 47.71 48.09 47.46 47.84 47.84 72,800
Jul 25, 2023 47.21 48.10 47.21 48.07 48.07 116,600
Jul 24, 2023 47.83 48.17 47.22 47.44 47.44 70,500
Jul 21, 2023 48.40 48.60 47.61 47.71 47.71 92,500
Jul 20, 2023 48.44 48.44 47.39 47.95 47.95 82,900
Jul 19, 2023 48.69 48.76 48.19 48.47 48.47 97,200
Jul 18, 2023 47.86 48.63 47.86 48.57 48.57 123,500
Jul 17, 2023 47.34 48.41 47.09 47.91 47.91 99,200
Jul 14, 2023 48.12 48.12 47.16 47.51 47.51 84,000
Jul 13, 2023 48.91 48.91 47.99 48.11 48.11 169,500
Jul 12, 2023 47.50 48.57 47.13 48.41 48.41 267,700
Jul 11, 2023 46.00 47.34 46.00 47.13 47.13 175,500
Jul 10, 2023 44.33 46.06 44.30 45.90 45.90 251,400
Jul 7, 2023 44.05 44.70 43.79 44.53 44.53 139,000
Jul 6, 2023 44.75 44.81 43.80 44.08 44.08 178,500
Jul 5, 2023 45.24 45.41 44.38 45.25 45.25 104,400
Jul 3, 2023 45.15 46.15 45.15 45.66 45.66 66,700
Jun 30, 2023 45.62 45.95 44.90 45.53 45.53 163,600
Jun 29, 2023 43.86 44.47 43.86 44.26 44.26 62,300
Jun 28, 2023 43.56 43.98 43.23 43.69 43.69 96,300
Jun 27, 2023 43.14 43.73 43.05 43.58 43.58 70,800
Jun 26, 2023 42.45 43.72 42.04 42.89 42.89 121,900
Jun 23, 2023 42.70 43.10 41.98 42.43 42.43 944,700
Jun 22, 2023 44.51 44.51 43.16 43.20 43.20 173,100
Jun 21, 2023 44.97 44.97 44.34 44.69 44.69 136,000
Jun 20, 2023 45.33 45.38 44.44 45.20 45.20 154,300
Jun 16, 2023 46.97 46.97 45.23 45.39 45.39 337,500
Jun 15, 2023 46.21 46.71 45.71 46.68 46.68 149,200
Jun 14, 2023 46.74 47.34 46.47 46.71 46.71 173,900
Jun 13, 2023 46.11 47.28 46.11 46.52 46.52 168,400
Jun 12, 2023 46.47 46.59 45.71 46.10 46.10 116,400
Jun 9, 2023 46.70 46.88 46.11 46.59 46.59 78,600
Jun 8, 2023 46.08 46.95 46.08 46.89 46.89 91,500
Jun 7, 2023 46.40 47.15 46.14 46.29 46.29 179,000
Jun 6, 2023 44.57 46.69 44.35 46.13 46.13 148,200
Jun 5, 2023 44.86 45.05 43.97 44.79 44.79 89,900
Jun 2, 2023 44.48 45.53 44.40 45.48 45.48 132,800
Jun 1, 2023 44.29 44.33 43.68 43.98 43.98 145,400
May 31, 2023 44.20 44.60 43.97 44.35 44.35 146,900
May 30, 2023 44.70 44.95 44.22 44.28 44.28 86,800
May 26, 2023 44.07 44.84 43.88 44.83 44.83 72,800
May 25, 2023 44.96 45.32 43.99 44.07 44.07 96,800
May 24, 2023 45.59 45.59 44.60 45.03 45.03 106,300
May 23, 2023 45.62 46.59 45.56 45.85 45.85 211,000
May 22, 2023 45.62 45.98 45.26 45.59 45.59 91,600
May 19, 2023 46.26 46.39 45.31 45.49 45.49 157,900
May 18, 2023 46.00 46.42 45.67 45.92 45.92 138,500
May 17, 2023 45.50 46.47 44.87 46.25 46.25 152,600
May 16, 2023 44.06 45.38 43.88 45.28 45.28 124,000
May 15, 2023 44.17 44.78 43.89 44.25 44.25 105,900
May 12, 2023 44.54 44.76 43.72 44.05 44.05 112,800
May 11, 2023 44.36 44.36 43.57 44.31 44.31 97,000
May 10, 2023 44.57 45.01 43.91 44.76 44.76 193,300
May 9, 2023 42.28 44.12 41.74 44.10 44.10 185,400
May 8, 2023 42.36 43.26 42.08 42.49 42.49 456,400
May 5, 2023 43.00 43.19 42.37 42.45 42.45 329,200
May 4, 2023 43.43 43.80 41.45 42.46 42.46 180,400
May 3, 2023 41.78 45.15 40.73 44.13 44.13 364,300
May 2, 2023 42.69 42.69 41.50 41.78 41.78 158,800
May 1, 2023 43.41 43.81 42.38 42.67 42.67 140,600
Apr 28, 2023 43.16 43.47 42.50 43.25 43.25 230,500
Apr 27, 2023 42.55 43.32 42.45 43.25 43.25 143,400

Related Tickers

SNEX StoneX Group Inc.
71.55
+0.83%
 
OPY Oppenheimer Holdings Inc.
40.80
+4.72%
 
FTK.DU Flatex AG
11.81
+13.56%
 
PIPR Piper Sandler Companies
197.16
+2.67%
 
PWP Perella Weinberg Partners
15.32
-1.86%
 
HLI Houlihan Lokey, Inc.
126.70
-0.26%
 
PJT PJT Partners Inc.
94.09
-1.27%
 
NMR Nomura Holdings, Inc.
5.82
+0.17%
 
MS-PA Morgan Stanley
22.30
+0.36%
 
HUB.AX HUB24 Limited
39.45
-2.45%