MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFIN — Donnelley Financial Solutions, Inc.
NYSEDonnelley Financial Solutions, Inc.
$46.56
-0.93(-1.96%)
- O
- 47.77
- H
- 48.56
- L
- 46.38
- V
- 210.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.56
Period Return+8.3%
Period High$66.25
Period Low$36.11
Avg Daily Volume273.5K
Total Trading Days365
DFIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.77 | $48.56 | $46.38 | $46.56 | $-0.93 | -1.96% | 210,516 | $46.72 | $46.38 $48.56 |
| Oct 1, 2026 | $47.43 | $48.17 | $46.89 | $47.49 | +$0.30 | +0.64% | 208,248 | $47.63 | $46.89 $48.17 |
| Sep 30, 2026 | $47.01 | $47.39 | $46.31 | $47.19 | +$0.25 | +0.53% | 256,358 | $47.04 | $46.31 $47.39 |
| Sep 29, 2026 | $47.46 | $47.61 | $45.98 | $46.94 | $-0.74 | -1.55% | 199,212 | $46.94 | $45.98 $47.61 |
| Sep 28, 2026 | $48.18 | $48.67 | $47.64 | $47.68 | $-1.24 | -2.53% | 191,809 | $47.95 | $47.64 $48.67 |
| Sep 25, 2026 | $48.99 | $49.61 | $48.42 | $48.92 | $-0.30 | -0.61% | 245,208 | $48.89 | $48.42 $49.61 |
| Sep 24, 2026 | $48.90 | $49.26 | $48.35 | $49.22 | +$0.61 | +1.25% | 123,765 | $48.94 | $48.35 $49.26 |
| Sep 23, 2026 | $48.11 | $49.25 | $47.76 | $48.61 | +$0.12 | +0.25% | 182,755 | $48.62 | $47.76 $49.25 |
| Sep 22, 2026 | $49.10 | $49.10 | $47.34 | $48.49 | +$0.08 | +0.17% | 167,144 | $48.40 | $47.34 $49.10 |
| Sep 21, 2026 | $47.78 | $48.85 | $47.74 | $48.41 | +$0.60 | +1.25% | 183,952 | $48.36 | $47.74 $48.85 |
| Sep 18, 2026 | $47.96 | $48.22 | $46.31 | $47.81 | $-0.21 | -0.44% | 523,517 | $47.81 | $46.31 $48.22 |
| Sep 17, 2026 | $48.99 | $49.27 | $47.66 | $48.02 | $-0.89 | -1.82% | 352,286 | $48.17 | $47.66 $49.27 |
| Sep 16, 2026 | $47.56 | $49.03 | $47.56 | $48.91 | +$1.05 | +2.19% | 280,822 | $48.63 | $47.56 $49.03 |
| Sep 15, 2026 | $48.07 | $48.65 | $47.31 | $47.86 | $-0.58 | -1.20% | 206,881 | $48.09 | $47.31 $48.65 |
| Sep 14, 2026 | $48.50 | $49.11 | $48.12 | $48.44 | +$0.49 | +1.02% | 200,181 | $48.48 | $48.12 $49.11 |
| Sep 11, 2026 | $48.84 | $48.84 | $47.66 | $47.95 | $-0.42 | -0.87% | 143,307 | $47.99 | $47.66 $48.84 |
| Sep 10, 2026 | $48.76 | $48.97 | $47.93 | $48.37 | $-0.49 | -1.00% | 220,545 | $48.53 | $47.93 $48.97 |
| Sep 9, 2026 | $49.53 | $49.53 | $48.41 | $48.86 | $-0.96 | -1.93% | 176,829 | $48.79 | $48.41 $49.53 |
| Sep 8, 2026 | $50.24 | $50.24 | $49.17 | $49.82 | $-1.10 | -2.16% | 232,261 | $49.74 | $49.17 $50.24 |
| Sep 4, 2026 | $49.57 | $51.31 | $47.93 | $50.92 | +$1.85 | +3.77% | 337,230 | $50.64 | $47.93 $51.31 |
| Sep 3, 2026 | $48.52 | $49.36 | $47.43 | $49.07 | +$1.20 | +2.51% | 200,407 | $48.79 | $47.43 $49.36 |
| Sep 2, 2026 | $47.96 | $49.47 | $47.75 | $47.87 | $-0.29 | -0.60% | 167,033 | $48.30 | $47.75 $49.47 |
| Sep 1, 2026 | $47.79 | $49.00 | $47.70 | $48.16 | $-0.14 | -0.29% | 224,506 | $48.15 | $47.70 $49.00 |
| Aug 31, 2026 | $48.05 | $48.80 | $47.56 | $48.30 | $-0.02 | -0.04% | 311,152 | $48.33 | $47.56 $48.80 |
| Aug 28, 2026 | $48.24 | $49.62 | $47.90 | $48.32 | +$0.36 | +0.75% | 440,745 | $48.34 | $47.90 $49.62 |
| Aug 27, 2026 | $47.67 | $48.75 | $47.46 | $47.96 | +$0.32 | +0.67% | 146,653 | $47.83 | $47.46 $48.75 |
| Aug 26, 2026 | $47.63 | $47.87 | $46.86 | $47.64 | $-0.11 | -0.23% | 152,325 | $47.43 | $46.86 $47.87 |
| Aug 25, 2026 | $47.33 | $47.91 | $47.06 | $47.75 | +$0.36 | +0.76% | 139,863 | $47.58 | $47.06 $47.91 |
| Aug 24, 2026 | $48.31 | $48.86 | $46.99 | $47.39 | $-0.84 | -1.74% | 297,328 | $47.79 | $46.99 $48.86 |
| Aug 21, 2026 | $48.75 | $48.93 | $47.81 | $48.23 | $-0.29 | -0.60% | 177,047 | $48.25 | $47.81 $48.93 |