Deluxe Corporation (DLX)
NYSE: DLX · Real-Time Price · USD
19.50
+0.17 (0.88%)
Aug 15, 2025, 10:45 AM - Market open
Deluxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.38 | 19.53 | 19.33 | 19.57 | - | 1.24% | 62,991 |
| Aug 14, 2025 | 19.15 | 19.39 | 18.98 | 19.33 | 19.33 | -0.97% | 408,434 |
| Aug 13, 2025 | 19.32 | 19.75 | 19.32 | 19.52 | 19.52 | 0.88% | 340,842 |
| Aug 12, 2025 | 19.06 | 19.35 | 18.93 | 19.35 | 19.35 | 2.38% | 484,619 |
| Aug 11, 2025 | 19.05 | 19.27 | 18.80 | 18.90 | 18.90 | -1.25% | 585,981 |
| Aug 8, 2025 | 19.33 | 19.48 | 18.87 | 19.14 | 19.14 | -0.36% | 731,856 |
| Aug 7, 2025 | 17.07 | 19.79 | 17.07 | 19.21 | 19.21 | 19.84% | 1,300,396 |
| Aug 6, 2025 | 16.36 | 16.42 | 15.87 | 16.03 | 16.03 | -1.29% | 515,070 |
| Aug 5, 2025 | 15.97 | 16.30 | 15.78 | 16.24 | 16.24 | 1.95% | 340,129 |
| Aug 4, 2025 | 15.60 | 16.01 | 15.60 | 15.93 | 15.93 | 2.18% | 416,505 |
| Aug 1, 2025 | 16.00 | 16.10 | 15.41 | 15.59 | 15.59 | -3.17% | 446,907 |
| Jul 31, 2025 | 16.20 | 16.30 | 16.01 | 16.10 | 16.10 | -0.98% | 488,474 |
| Jul 30, 2025 | 16.59 | 16.72 | 16.24 | 16.26 | 16.26 | -1.57% | 312,264 |
| Jul 29, 2025 | 16.95 | 16.97 | 16.41 | 16.52 | 16.52 | -2.02% | 299,033 |
| Jul 28, 2025 | 17.05 | 17.25 | 16.84 | 16.86 | 16.86 | -1.00% | 369,383 |
| Jul 25, 2025 | 16.93 | 17.09 | 16.73 | 17.03 | 17.03 | 1.01% | 188,194 |
| Jul 24, 2025 | 17.11 | 17.16 | 16.83 | 16.86 | 16.86 | -2.15% | 290,513 |
| Jul 23, 2025 | 16.88 | 17.23 | 16.77 | 17.23 | 17.23 | 3.17% | 309,169 |
| Jul 22, 2025 | 16.31 | 16.76 | 16.19 | 16.70 | 16.70 | 2.77% | 354,580 |
| Jul 21, 2025 | 16.46 | 16.60 | 16.22 | 16.25 | 16.25 | -0.31% | 299,624 |
| Jul 18, 2025 | 16.36 | 16.42 | 16.19 | 16.30 | 16.30 | 0.43% | 358,784 |
| Jul 17, 2025 | 16.00 | 16.35 | 16.00 | 16.23 | 16.23 | 1.06% | 244,470 |
| Jul 16, 2025 | 15.88 | 16.12 | 15.72 | 16.06 | 16.06 | 1.77% | 259,196 |
| Jul 15, 2025 | 16.42 | 16.44 | 15.78 | 15.78 | 15.78 | -3.43% | 288,212 |
| Jul 14, 2025 | 16.35 | 16.51 | 16.16 | 16.34 | 16.34 | -0.12% | 228,583 |
| Jul 11, 2025 | 16.64 | 16.77 | 16.34 | 16.36 | 16.36 | -3.14% | 233,066 |
| Jul 10, 2025 | 16.61 | 17.08 | 16.61 | 16.89 | 16.89 | 1.32% | 277,719 |
| Jul 9, 2025 | 16.79 | 16.90 | 16.38 | 16.67 | 16.67 | -0.36% | 239,623 |
| Jul 8, 2025 | 16.55 | 16.96 | 16.51 | 16.73 | 16.73 | 1.46% | 530,920 |
| Jul 7, 2025 | 16.95 | 17.15 | 16.37 | 16.49 | 16.49 | -3.85% | 333,142 |
| Jul 3, 2025 | 16.92 | 17.18 | 16.90 | 17.15 | 17.15 | 1.90% | 227,437 |
| Jul 2, 2025 | 16.42 | 16.83 | 16.27 | 16.83 | 16.83 | 3.19% | 420,349 |
| Jul 1, 2025 | 15.63 | 16.74 | 15.63 | 16.31 | 16.31 | 2.51% | 500,462 |
| Jun 30, 2025 | 15.91 | 15.99 | 15.59 | 15.91 | 15.91 | 0.32% | 359,226 |
| Jun 27, 2025 | 15.88 | 16.01 | 15.70 | 15.86 | 15.86 | -0.06% | 647,340 |
| Jun 26, 2025 | 15.72 | 15.95 | 15.72 | 15.87 | 15.87 | 1.28% | 327,959 |
| Jun 25, 2025 | 15.59 | 15.70 | 15.43 | 15.67 | 15.67 | 0.71% | 318,085 |
| Jun 24, 2025 | 15.25 | 15.63 | 15.17 | 15.56 | 15.56 | 2.84% | 340,009 |
| Jun 23, 2025 | 14.66 | 15.14 | 14.62 | 15.13 | 15.13 | 2.30% | 326,211 |
| Jun 20, 2025 | 14.84 | 14.92 | 14.59 | 14.79 | 14.79 | 0.27% | 1,183,693 |
| Jun 18, 2025 | 14.75 | 14.96 | 14.73 | 14.75 | 14.75 | -0.34% | 277,081 |
| Jun 17, 2025 | 14.83 | 15.01 | 14.71 | 14.80 | 14.80 | -1.60% | 269,905 |
| Jun 16, 2025 | 15.15 | 15.15 | 14.76 | 15.04 | 15.04 | 1.97% | 466,973 |
| Jun 13, 2025 | 14.85 | 15.09 | 14.72 | 14.75 | 14.75 | -3.66% | 320,905 |
| Jun 12, 2025 | 15.30 | 15.61 | 15.18 | 15.31 | 15.31 | -0.91% | 299,973 |
| Jun 11, 2025 | 15.88 | 16.04 | 15.31 | 15.45 | 15.45 | -2.46% | 519,438 |
| Jun 10, 2025 | 15.46 | 16.06 | 15.35 | 15.84 | 15.84 | 3.19% | 472,162 |
| Jun 9, 2025 | 15.06 | 15.44 | 14.91 | 15.35 | 15.35 | 3.23% | 365,613 |
| Jun 6, 2025 | 14.75 | 14.93 | 14.69 | 14.87 | 14.87 | 2.34% | 280,082 |
| Jun 5, 2025 | 14.81 | 14.90 | 14.50 | 14.53 | 14.53 | -2.35% | 309,256 |