Donnelley Financial Solutions Inc (DFIN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.78 | -7.38908641212 | 64.69 | 65.33 | 59.72 | 147880 | 61.40132339 | CS |
| 4 | -4.32 | -6.72582905184 | 64.23 | 65.36 | 56.1142 | 225149 | 60.89489161 | CS |
| 12 | -6.3 | -9.51517897599 | 66.21 | 70.55 | 56.1142 | 172429 | 64.04668377 | CS |
| 26 | -4.59 | -7.11627906977 | 64.5 | 71.01 | 56.1142 | 154050 | 63.12900383 | CS |
| 52 | 2.66 | 4.64628820961 | 57.25 | 71.01 | 56.1142 | 170251 | 62.53828018 | CS |
| 156 | 12.54 | 26.4724509183 | 47.37 | 71.01 | 24.6 | 204824 | 46.09511112 | CS |
| 260 | 50.29 | 522.765072765 | 9.62 | 71.01 | 4.04 | 226787 | 33.17617779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 59.91 | -0.49 | -0.81 | 60.67 | 61.345 | 59.83 | 123270 |
| 1731714000 | 60.4 | -0.53 | -0.87 | 61.22 | 61.22 | 59.72 | 148787 |
| 1731627600 | 60.93 | -1.31 | -2.10 | 62.43 | 62.43 | 60.57 | 149757 |
| 1731541200 | 62.24 | -0.86 | -1.36 | 62.92 | 64.099999 | 62.23 | 158220 |
| 1731454800 | 63.1 | -1.97 | -3.03 | 64.69 | 65.33 | 62.99 | 159364 |
| 1731368400 | 65.069999 | 3.84 | 6.27 | 61.82 | 65.36 | 61.82 | 196184 |
| 1731109200 | 61.23 | -1.18 | -1.89 | 62.54 | 62.76 | 60.975 | 170492 |
| 1731022800 | 62.41 | 1.89 | 3.12 | 60.8699 | 62.86 | 60.16 | 270000 |
| 1730936400 | 60.52 | 2.73 | 4.72 | 61.26 | 62.39 | 57.62 | 677418 |
| 1730850000 | 57.79 | 0.88 | 1.55 | 56.49 | 57.865 | 56.49 | 297198 |
| 1730763600 | 56.91 | 0.45 | 0.80 | 56.46 | 57.65 | 56.1142 | 320226 |
| 1730500800 | 56.46 | -1.88 | -3.22 | 57.84 | 58.67 | 56.143 | 394755 |
| 1730414400 | 58.34 | -5.54 | -8.67 | 59.68 | 60.9989 | 57.0499 | 285904 |
| 1730328000 | 63.88 | 0.63 | 1.00 | 63.7 | 64.18 | 63.35 | 130303 |
| 1730241600 | 63.25 | -0.71 | -1.11 | 63.975 | 64.08 | 63 | 190091 |
| 1730155200 | 63.96 | -0.01 | -0.02 | 64.379999 | 64.83 | 63.87 | 116251 |
| 1729896000 | 63.97 | 0.61 | 0.96 | 63.86 | 64.15 | 63.44 | 232182 |
| 1729809600 | 63.36 | -0.06 | -0.09 | 63.71 | 63.72 | 62.99 | 144996 |
| 1729723200 | 63.42 | -0.9 | -1.40 | 64.12 | 64.2899 | 62.53 | 162716 |
| 1729636800 | 64.319999 | -0.3 | -0.46 | 64.23 | 65.305 | 63.87 | 174861 |
| 1729550400 | 64.62 | -2.97 | -4.39 | 67.38 | 67.68 | 64.59 | 120442 |
| 1729291200 | 67.59 | 0.23 | 0.34 | 67.62 | 68.7 | 67.31 | 130514 |
| 1729204800 | 67.36 | 1.02 | 1.54 | 66.72 | 67.38 | 66.05 | 156004 |
| 1729118400 | 66.34 | 0.34 | 0.52 | 66.5 | 67.26 | 66.15 | 395218 |
| 1729032000 | 66 | 0.11 | 0.17 | 65.81 | 66.819999 | 65.81 | 138209 |
| 1728945600 | 65.89 | 0.47 | 0.72 | 65.33 | 66.069999 | 65.33 | 64916 |
| 1728686400 | 65.42 | 1 | 1.55 | 64.48 | 65.769999 | 64.48 | 87567 |
| 1728600000 | 64.42 | -1.42 | -2.16 | 64.605 | 64.819999 | 64.03 | 93624 |
| 1728513600 | 65.84 | 0.63 | 0.97 | 65 | 66.15 | 64.89 | 108907 |
| 1728427200 | 65.209999 | 0.02 | 0.03 | 65.19 | 66.09 | 65.19 | 76932 |
| 1728340800 | 65.19 | -0.93 | -1.41 | 66 | 66.319999 | 65.08 | 75630 |
| 1728081600 | 66.12 | 0.6 | 0.92 | 66.62 | 66.93 | 65.58 | 144464 |
| 1727995200 | 65.519999 | -0.59 | -0.89 | 65.69 | 66.065 | 65.05 | 160880 |
| 1727908800 | 66.11 | 0.72 | 1.10 | 65.019999 | 66.14 | 65 | 224948 |
| 1727822400 | 65.39 | -0.44 | -0.67 | 66.11 | 66.295 | 65.34 | 141892 |
| 1727735520 | 65.83 | 0.21 | 0.32 | 65.75 | 66.3 | 65.37 | 141856 |
| 1727476800 | 65.62 | 0.11 | 0.17 | 65.819999 | 66.28 | 65.349999 | 105831 |
| 1727390400 | 65.51 | -0.23 | -0.35 | 66.58 | 66.58 | 65.489999 | 138937 |
| 1727304000 | 65.739999 | -0.99 | -1.48 | 66.849999 | 67.12 | 65.39 | 124196 |
| 1727217600 | 66.73 | -0.2 | -0.30 | 66.91 | 67.8599 | 66.215 | 66379 |
| 1727131200 | 66.93 | -0.07 | -0.10 | 66.989999 | 67.97 | 66.31 | 105488 |
| 1726872000 | 67 | -2.37 | -3.42 | 69.51 | 69.51 | 66.709999 | 676068 |
| 1726785600 | 69.37 | 1.12 | 1.64 | 68.91 | 70.33 | 68.19 | 217979 |
| 1726699200 | 68.25 | -1.65 | -2.36 | 69.98 | 70.35 | 68.032 | 211219 |
| 1726612800 | 69.9 | 0.4 | 0.58 | 69.19 | 70.55 | 69.19 | 103595 |
| 1726526400 | 69.5 | 0.47 | 0.68 | 69.28 | 70.105 | 69.12 | 108362 |
| 1726267200 | 69.03 | 2.03 | 3.03 | 67.48 | 69.535 | 67.48 | 207102 |
| 1726180800 | 67 | 1.46 | 2.23 | 66.17 | 67.099999 | 65.709999 | 103035 |
| 1726094400 | 65.54 | -0.29 | -0.44 | 65.28 | 66.17 | 64.099999 | 122939 |
| 1726008000 | 65.83 | 0.27 | 0.41 | 65.34 | 65.9 | 64.64 | 158641 |
| 1725921600 | 65.56 | 0.9 | 1.39 | 64.83 | 65.819999 | 64.45 | 115200 |
| 1725662400 | 64.66 | -0.8 | -1.22 | 65.42 | 65.68 | 64.43 | 108052 |
| 1725576000 | 65.459999 | -0.77 | -1.16 | 66.319999 | 66.675 | 64.739999 | 84703 |
| 1725489600 | 66.23 | 0.08 | 0.12 | 65.87 | 66.78 | 65.64 | 94329 |
| 1725403200 | 66.15 | -0.51 | -0.77 | 66.51 | 66.89 | 64.989999 | 230898 |
| 1725057600 | 66.66 | 0.65 | 0.98 | 65.989999 | 66.73 | 65.4863 | 141135 |
| 1724971200 | 66.01 | 0.42 | 0.64 | 66.15 | 66.519999 | 65.3001 | 76556 |
| 1724884800 | 65.59 | -0.62 | -0.94 | 65.76 | 66.909 | 65.56 | 54901 |
| 1724798400 | 66.209999 | -0.12 | -0.18 | 66.209999 | 66.489999 | 65.86 | 52772 |
| 1724712000 | 66.33 | -0.19 | -0.29 | 67 | 67 | 66.28 | 64443 |
| 1724452800 | 66.519999 | 1.52 | 2.34 | 65.379999 | 66.605 | 65.08 | 95208 |
| 1724366400 | 65 | -0.07 | -0.11 | 64.95 | 65.41 | 64.629999 | 57468 |
| 1724280000 | 65.069999 | 0.52 | 0.81 | 65.25 | 65.269999 | 64.485 | 62373 |
| 1724193600 | 64.55 | -0.74 | -1.13 | 65.05 | 65.14 | 64.53 | 115919 |
| 1724107200 | 65.29 | 0.03 | 0.05 | 65.09 | 65.349999 | 64.8 | 73521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
