DDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	24.90	24.91	24.89	24.91	24.91	0.59%	2,054
May 4, 2026	24.85	24.85	24.76	24.76	24.76	-0.53%	683
May 1, 2026	24.94	24.94	24.89	24.89	24.89	-0.07%	1,236
Apr 30, 2026	24.72	24.91	24.72	24.91	24.91	0.86%	3,039
Apr 29, 2026	24.72	24.72	24.70	24.70	24.70	-0.33%	2,063
Apr 28, 2026	24.77	24.78	24.76	24.78	24.78	-0.20%	516
Apr 27, 2026	24.87	24.87	24.83	24.83	24.83	-0.16%	233
Apr 24, 2026	24.83	24.87	24.83	24.87	24.87	0.34%	422
Apr 23, 2026	24.86	24.86	24.72	24.79	24.79	-0.20%	14,651
Apr 22, 2026	24.84	24.84	24.84	24.84	24.84	0.15%	147
Apr 21, 2026	24.92	24.92	24.80	24.80	24.80	-0.56%	818
Apr 20, 2026	24.93	24.96	24.92	24.94	24.94	-0.14%	4,289
Apr 17, 2026	25.03	25.03	24.96	24.98	24.98	0.62%	1,609
Apr 16, 2026	24.87	24.87	24.79	24.82	24.82	-0.03%	6,528
Apr 15, 2026	24.81	24.83	24.81	24.83	24.83	-0.10%	859
Apr 14, 2026	24.76	24.85	24.76	24.85	24.85	0.41%	469
Apr 13, 2026	24.60	24.76	24.60	24.75	24.75	0.33%	1,845
Apr 10, 2026	24.69	24.69	24.65	24.67	24.67	-0.09%	3,747
Apr 9, 2026	24.69	24.70	24.69	24.69	24.69	0.02%	592
Apr 8, 2026	24.67	24.70	24.63	24.68	24.68	1.32%	1,594
Apr 7, 2026	24.26	24.36	24.26	24.36	24.36	0.01%	270
Apr 6, 2026	24.35	24.39	24.33	24.36	24.36	0.15%	1,530
Apr 2, 2026	24.19	24.33	24.17	24.32	24.32	-0.07%	23,893
Apr 1, 2026	24.37	24.42	24.34	24.34	24.34	0.30%	11,209
Mar 31, 2026	24.13	24.28	24.12	24.27	24.27	1.02%	8,651
Mar 30, 2026	23.98	24.02	23.97	24.02	24.02	-0.15%	4,619
Mar 27, 2026	24.16	24.16	24.06	24.06	23.97	-0.29%	970
Mar 26, 2026	24.13	24.13	24.13	24.13	24.04	-0.89%	551
Mar 25, 2026	24.36	24.36	24.35	24.35	24.25	0.52%	458
Mar 24, 2026	24.16	24.23	24.16	24.22	24.13	-0.26%	625
Mar 23, 2026	24.29	24.29	24.24	24.29	24.19	0.73%	13,348
Mar 20, 2026	24.18	24.18	24.11	24.11	24.02	-1.05%	288
Mar 19, 2026	24.37	24.37	24.37	24.37	24.28	-0.09%	189
Mar 18, 2026	24.49	24.50	24.39	24.39	24.30	-0.72%	744
Mar 17, 2026	24.60	24.62	24.55	24.57	24.47	0.14%	3,411
Mar 16, 2026	24.53	24.53	24.50	24.53	24.44	0.76%	2,718
Mar 13, 2026	24.38	24.38	24.35	24.35	24.25	-0.26%	426
Mar 12, 2026	24.46	24.46	24.41	24.41	24.32	-0.72%	2,403
Mar 11, 2026	24.59	24.62	24.58	24.59	24.50	-0.22%	2,180
Mar 10, 2026	24.64	24.64	24.64	24.64	24.55	-0.08%	184
Mar 9, 2026	24.43	24.66	24.43	24.66	24.57	0.35%	987
Mar 6, 2026	24.58	24.58	24.57	24.58	24.48	-0.34%	1,575
Mar 5, 2026	24.71	24.71	24.59	24.66	24.57	-0.74%	2,752
Mar 4, 2026	24.85	24.85	24.84	24.84	24.75	0.24%	1,448
Mar 3, 2026	24.74	24.78	24.64	24.78	24.69	-1.00%	796
Mar 2, 2026	25.05	25.07	25.04	25.04	24.94	-0.54%	1,234
Feb 27, 2026	25.17	25.18	25.17	25.17	25.07	0.06%	1,439
Feb 26, 2026	25.15	25.17	25.11	25.16	25.06	0.09%	16,170
Feb 25, 2026	25.14	25.14	25.13	25.13	25.04	0.19%	1,034
Feb 24, 2026	25.05	25.09	25.05	25.09	24.99	0.22%	7,792