DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	60.10	60.35	60.04	60.32	60.32	0.58%	6,717
Dec 24, 2025	59.91	60.09	59.71	59.97	59.97	0.08%	1,645
Dec 23, 2025	59.54	59.96	59.52	59.92	59.92	0.74%	12,635
Dec 22, 2025	59.41	59.52	58.60	59.48	59.48	0.44%	13,868
Dec 19, 2025	58.92	59.47	58.92	59.22	59.22	1.27%	6,062
Dec 18, 2025	58.53	58.70	58.48	58.48	58.48	1.02%	11,168
Dec 17, 2025	58.50	58.55	57.78	57.89	57.89	-0.65%	7,973
Dec 16, 2025	58.29	58.43	58.02	58.27	58.27	-1.19%	12,123
Dec 15, 2025	59.12	59.27	58.97	58.97	58.67	0.37%	8,787
Dec 12, 2025	59.49	59.53	58.74	58.75	58.45	-1.29%	7,535
Dec 11, 2025	59.42	59.63	59.41	59.52	59.22	-0.42%	3,990
Dec 10, 2025	59.33	59.99	59.19	59.77	59.47	0.78%	11,476
Dec 9, 2025	59.03	59.31	59.01	59.31	59.01	0.47%	7,277
Dec 8, 2025	59.21	59.24	58.84	59.03	58.73	-0.14%	16,976
Dec 5, 2025	59.26	59.47	58.99	59.11	58.81	0.29%	4,130
Dec 4, 2025	58.99	58.99	58.71	58.94	58.64	-0.02%	12,183
Dec 3, 2025	58.72	58.95	58.72	58.95	58.65	0.29%	10,142
Dec 2, 2025	58.84	58.84	58.56	58.78	58.48	0.34%	28,169
Dec 1, 2025	58.71	58.77	58.57	58.58	58.28	-0.44%	6,627
Nov 28, 2025	58.68	58.84	58.68	58.84	58.54	0.32%	6,145
Nov 26, 2025	58.35	58.73	58.35	58.65	58.35	1.02%	4,632
Nov 25, 2025	57.61	58.09	57.49	58.06	57.76	0.33%	4,565
Nov 24, 2025	57.62	57.87	57.62	57.87	57.58	0.73%	5,528
Nov 21, 2025	57.15	57.50	56.94	57.45	57.16	-0.23%	12,252
Nov 20, 2025	58.90	58.90	57.58	57.58	57.29	-1.17%	5,496
Nov 19, 2025	58.45	58.45	58.04	58.26	57.96	-0.17%	6,111
Nov 18, 2025	58.21	58.44	58.05	58.36	58.06	-0.56%	6,155
Nov 17, 2025	59.11	59.14	58.43	58.69	58.39	-0.93%	8,031
Nov 14, 2025	59.25	59.43	59.24	59.24	58.94	0.56%	4,177
Nov 13, 2025	59.59	59.59	58.91	58.91	58.61	-1.27%	3,802
Nov 12, 2025	59.69	59.75	59.60	59.67	59.37	0.06%	3,738
Nov 11, 2025	59.52	59.70	59.46	59.63	59.33	0.17%	4,220
Nov 10, 2025	59.24	59.53	59.06	59.53	59.23	1.85%	9,445
Nov 7, 2025	58.20	58.45	58.19	58.45	58.15	-0.27%	1,813
Nov 6, 2025	59.11	59.11	58.57	58.61	58.31	-1.43%	6,347
Nov 5, 2025	59.17	59.58	59.17	59.46	59.16	0.93%	10,344
Nov 4, 2025	59.35	59.38	58.85	58.91	58.61	-1.98%	17,683
Nov 3, 2025	59.93	60.18	59.93	60.10	59.79	0.91%	7,768
Oct 31, 2025	59.66	59.66	59.45	59.56	59.26	0.12%	3,884
Oct 30, 2025	59.57	59.66	59.49	59.49	59.18	-0.74%	2,530
Oct 29, 2025	60.30	60.30	59.92	59.93	59.62	0.35%	4,722
Oct 28, 2025	59.41	59.82	59.41	59.72	59.42	0.22%	4,753
Oct 27, 2025	59.40	59.59	59.39	59.59	59.29	0.68%	8,863
Oct 24, 2025	59.25	59.26	59.13	59.19	58.89	0.53%	10,291
Oct 23, 2025	58.75	58.97	58.75	58.88	58.58	0.56%	36,977
Oct 22, 2025	58.70	58.76	58.53	58.55	58.25	0.32%	3,325
Oct 21, 2025	58.45	58.58	58.37	58.37	58.07	-0.94%	3,326
Oct 20, 2025	58.78	59.03	58.78	58.92	58.62	1.10%	4,793
Oct 17, 2025	58.16	58.31	57.83	58.28	57.98	-0.03%	6,786
Oct 16, 2025	58.35	58.55	58.13	58.30	58.00	0.67%	4,695