DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	57.62	57.87	57.62	57.87	57.87	0.73%	5,528
Nov 21, 2025	57.15	57.50	56.94	57.45	57.45	-0.23%	12,252
Nov 20, 2025	58.90	58.90	57.58	57.58	57.58	-1.17%	5,496
Nov 19, 2025	58.45	58.45	58.04	58.26	58.26	-0.17%	6,111
Nov 18, 2025	58.21	58.44	58.05	58.36	58.36	-0.56%	6,155
Nov 17, 2025	59.11	59.14	58.43	58.69	58.69	-0.93%	8,031
Nov 14, 2025	59.25	59.43	59.24	59.24	59.24	0.56%	4,177
Nov 13, 2025	59.59	59.59	58.91	58.91	58.91	-1.27%	3,802
Nov 12, 2025	59.69	59.75	59.60	59.67	59.67	0.06%	3,738
Nov 11, 2025	59.52	59.70	59.46	59.63	59.63	0.17%	4,220
Nov 10, 2025	59.24	59.53	59.06	59.53	59.53	1.85%	9,445
Nov 7, 2025	58.20	58.45	58.19	58.45	58.45	-0.27%	1,813
Nov 6, 2025	59.11	59.11	58.57	58.61	58.61	-1.43%	6,347
Nov 5, 2025	59.17	59.58	59.17	59.46	59.46	0.93%	10,344
Nov 4, 2025	59.35	59.38	58.85	58.91	58.91	-1.98%	17,683
Nov 3, 2025	59.93	60.18	59.93	60.10	60.10	0.91%	7,768
Oct 31, 2025	59.66	59.66	59.45	59.56	59.56	0.12%	3,884
Oct 30, 2025	59.57	59.66	59.49	59.49	59.49	-0.74%	2,530
Oct 29, 2025	60.30	60.30	59.92	59.93	59.93	0.35%	4,722
Oct 28, 2025	59.41	59.82	59.41	59.72	59.72	0.22%	4,753
Oct 27, 2025	59.40	59.59	59.39	59.59	59.59	0.68%	8,863
Oct 24, 2025	59.25	59.26	59.13	59.19	59.19	0.53%	10,291
Oct 23, 2025	58.75	58.97	58.75	58.88	58.88	0.56%	36,977
Oct 22, 2025	58.70	58.76	58.53	58.55	58.55	0.32%	3,325
Oct 21, 2025	58.45	58.58	58.37	58.37	58.37	-0.94%	3,326
Oct 20, 2025	58.78	59.03	58.78	58.92	58.92	1.10%	4,793
Oct 17, 2025	58.16	58.31	57.83	58.28	58.28	-0.03%	6,786
Oct 16, 2025	58.35	58.55	58.13	58.30	58.30	0.67%	4,695
Oct 15, 2025	57.73	57.92	57.58	57.91	57.91	1.79%	8,214
Oct 14, 2025	56.52	57.14	56.52	56.89	56.89	-0.80%	4,951
Oct 13, 2025	57.19	57.44	57.09	57.35	57.35	2.63%	4,917
Oct 10, 2025	56.27	56.27	55.88	55.88	55.88	-2.53%	2,688
Oct 9, 2025	57.63	57.63	57.31	57.33	57.33	-0.74%	4,813
Oct 8, 2025	57.40	57.79	57.39	57.76	57.76	0.86%	10,439
Oct 7, 2025	57.73	57.73	57.27	57.27	57.27	-0.50%	3,078
Oct 6, 2025	57.66	57.67	57.56	57.56	57.56	0.38%	3,420
Oct 3, 2025	57.47	57.47	57.33	57.34	57.34	0.46%	4,402
Oct 2, 2025	57.03	57.12	56.86	57.08	57.08	-0.04%	11,082
Oct 1, 2025	57.08	57.11	57.04	57.10	57.10	0.95%	4,324
Sep 30, 2025	56.40	56.56	56.40	56.56	56.56	0.32%	7,070
Sep 29, 2025	56.51	56.59	56.38	56.38	56.38	0.36%	5,418
Sep 26, 2025	56.02	56.18	56.02	56.18	56.18	-0.28%	4,052
Sep 25, 2025	56.30	56.49	56.24	56.34	56.34	-0.81%	13,895
Sep 24, 2025	56.91	56.91	56.76	56.80	56.80	-1.08%	4,882
Sep 23, 2025	57.35	57.59	57.31	57.42	57.42	-0.55%	5,711
Sep 22, 2025	57.48	57.80	57.48	57.74	57.29	0.47%	4,092
Sep 19, 2025	57.43	57.49	57.39	57.47	57.02	-0.16%	4,460
Sep 18, 2025	57.39	57.57	57.39	57.56	57.11	0.19%	6,383
Sep 17, 2025	57.49	57.70	57.45	57.45	57.00	0.09%	5,739
Sep 16, 2025	57.32	57.43	57.23	57.40	56.95	0.88%	8,415