DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.45	49.47	48.94	49.00	49.00	-1.11%	45,508
Feb 20, 2025	49.40	49.58	49.35	49.55	49.55	0.71%	85,882
Feb 19, 2025	49.16	49.21	49.09	49.20	49.20	0.08%	60,867
Feb 18, 2025	49.14	49.22	49.06	49.16	49.16	0.49%	36,565
Feb 14, 2025	48.92	48.96	48.82	48.92	48.92	-0.45%	20,442
Feb 13, 2025	48.73	49.14	48.68	49.14	49.14	0.97%	80,858
Feb 12, 2025	48.36	48.76	48.36	48.67	48.67	-0.27%	52,879
Feb 11, 2025	48.70	48.81	48.70	48.80	48.80	-0.33%	16,979
Feb 10, 2025	49.09	49.09	48.88	48.96	48.96	0.72%	18,364
Feb 7, 2025	49.08	49.27	48.59	48.61	48.61	-0.96%	19,895
Feb 6, 2025	48.92	49.08	48.89	49.08	49.08	0.06%	36,471
Feb 5, 2025	48.69	49.10	48.69	49.05	49.05	0.38%	32,503
Feb 4, 2025	48.61	48.93	48.58	48.87	48.87	1.40%	41,458
Feb 3, 2025	47.92	48.43	47.72	48.19	48.19	-0.62%	36,390
Jan 31, 2025	48.94	49.13	48.49	48.49	48.49	-1.00%	74,254
Jan 30, 2025	48.93	49.11	48.72	48.98	48.98	0.89%	31,905
Jan 29, 2025	48.14	48.66	48.14	48.55	48.55	0.24%	16,880
Jan 28, 2025	47.83	48.45	47.83	48.43	48.43	0.27%	22,488
Jan 27, 2025	51.30	51.30	48.18	48.30	48.30	-2.31%	33,034
Jan 24, 2025	49.47	49.52	49.37	49.44	49.44	-0.18%	32,131
Jan 23, 2025	49.29	49.54	49.29	49.53	49.53	0.36%	26,213
Jan 22, 2025	49.35	49.51	49.27	49.35	49.35	0.37%	33,529
Jan 21, 2025	49.61	49.61	48.99	49.17	49.17	0.87%	26,989
Jan 17, 2025	48.91	48.91	48.75	48.75	48.75	0.32%	32,488
Jan 16, 2025	49.26	49.26	48.53	48.59	48.59	0.11%	52,962
Jan 15, 2025	48.50	48.63	48.45	48.54	48.54	1.06%	31,393
Jan 14, 2025	48.36	48.36	47.83	48.02	48.02	0.62%	21,479
Jan 13, 2025	47.70	47.73	47.41	47.73	47.73	-1.02%	65,323
Jan 10, 2025	49.00	49.00	48.10	48.22	48.22	-1.75%	118,547
Jan 8, 2025	48.95	49.11	48.91	49.08	49.08	-0.35%	21,603
Jan 7, 2025	50.24	51.73	49.20	49.25	49.25	-0.50%	135,516
Jan 6, 2025	49.68	49.81	49.50	49.50	49.50	0.51%	49,859
Jan 3, 2025	49.16	49.30	49.16	49.25	49.25	0.78%	46,712
Jan 2, 2025	49.06	49.13	48.78	48.87	48.87	0.47%	57,688
Dec 31, 2024	48.79	48.85	48.60	48.64	48.64	-0.25%	27,330
Dec 30, 2024	48.66	48.88	48.56	48.76	48.76	-0.59%	35,514
Dec 27, 2024	48.97	49.06	48.88	49.05	49.05	-0.43%	61,816
Dec 26, 2024	49.16	49.28	49.12	49.26	49.26	-0.45%	55,344
Dec 24, 2024	49.29	49.49	49.29	49.49	49.49	0.12%	38,030
Dec 23, 2024	49.29	49.43	49.23	49.43	49.43	0.34%	88,468
Dec 20, 2024	48.88	49.42	48.87	49.26	49.26	0.12%	33,823
Dec 19, 2024	49.47	49.48	49.20	49.20	49.20	0.72%	33,741
Dec 18, 2024	50.22	50.22	48.85	48.85	48.85	-2.58%	40,796
Dec 17, 2024	49.99	50.20	49.99	50.15	50.15	-0.82%	43,266
Dec 16, 2024	50.62	50.74	50.56	50.56	50.47	-0.18%	48,335
Dec 13, 2024	50.68	50.68	50.61	50.65	50.56	0.36%	17,954
Dec 12, 2024	50.61	50.66	50.47	50.47	50.38	-0.81%	34,949
Dec 11, 2024	50.88	51.07	50.80	50.88	50.79	0.87%	28,513
Dec 10, 2024	50.53	50.53	50.44	50.44	50.35	-0.32%	31,091
Dec 9, 2024	50.75	50.79	50.60	50.60	50.51	-0.21%	18,369
Dec 6, 2024	50.79	50.79	50.57	50.71	50.62	-0.29%	45,729
Dec 5, 2024	50.87	50.87	50.85	50.86	50.77	0.40%	17,170
Dec 4, 2024	50.54	50.70	50.53	50.66	50.56	0.59%	19,981
Dec 3, 2024	50.13	50.36	50.13	50.36	50.27	0.24%	21,397
Dec 2, 2024	50.03	50.27	50.02	50.24	50.15	0.13%	39,980
Nov 29, 2024	49.94	50.18	49.94	50.18	50.08	0.26%	13,768
Nov 27, 2024	50.26	50.28	49.99	50.05	49.95	-0.69%	30,404
Nov 26, 2024	50.35	50.40	50.30	50.40	50.30	-0.16%	41,218
Nov 25, 2024	50.45	50.54	50.32	50.48	50.38	0.48%	23,479
Nov 22, 2024	50.11	50.23	50.02	50.23	50.14	0.83%	36,706
Nov 21, 2024	49.68	49.89	49.61	49.82	49.73	0.09%	16,450
Nov 20, 2024	49.75	49.78	49.54	49.77	49.68	-0.51%	26,166
Nov 19, 2024	49.89	50.08	49.89	50.03	49.94	0.72%	22,372
Nov 18, 2024	49.51	49.76	49.51	49.67	49.58	0.58%	145,516
Nov 15, 2024	49.41	49.41	49.30	49.38	49.29	0.12%	159,194