DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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