DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	55.21	55.21	54.94	54.97	54.97	-0.62%	1,641
Jul 17, 2025	55.09	55.33	55.09	55.31	55.31	0.40%	5,199
Jul 16, 2025	54.68	55.09	54.68	55.09	55.09	0.62%	13,020
Jul 15, 2025	54.93	54.93	54.70	54.75	54.75	0.13%	5,895
Jul 14, 2025	54.64	54.70	54.57	54.68	54.68	0.08%	6,641
Jul 11, 2025	54.70	54.77	54.64	54.64	54.64	-0.36%	10,223
Jul 10, 2025	54.77	54.84	54.71	54.84	54.84	0.07%	4,974
Jul 9, 2025	54.78	54.81	54.62	54.80	54.80	0.17%	5,136
Jul 8, 2025	54.58	54.75	54.58	54.71	54.71	0.56%	8,862
Jul 7, 2025	54.73	54.73	54.37	54.40	54.40	-1.80%	10,937
Jul 3, 2025	55.43	55.47	55.33	55.40	55.40	0.70%	24,464
Jul 2, 2025	54.62	55.02	54.34	55.02	55.02	0.72%	14,925
Jul 1, 2025	54.73	54.73	54.53	54.62	54.62	0.10%	9,213
Jun 30, 2025	54.39	54.57	54.39	54.57	54.57	0.42%	5,108
Jun 27, 2025	54.33	54.46	54.19	54.34	54.34	-0.08%	3,837
Jun 26, 2025	54.21	54.48	54.20	54.38	54.38	0.97%	12,208
Jun 25, 2025	53.79	53.90	53.76	53.86	53.86	0.26%	9,217
Jun 24, 2025	53.35	53.80	53.35	53.72	53.72	1.44%	4,501
Jun 23, 2025	52.45	52.98	52.34	52.96	52.61	0.84%	8,512
Jun 20, 2025	53.01	53.01	52.52	52.52	52.17	-0.93%	7,437
Jun 18, 2025	53.00	53.13	52.88	53.01	52.66	0.30%	23,791
Jun 17, 2025	53.18	53.23	52.76	52.85	52.50	-1.25%	21,895
Jun 16, 2025	53.60	53.85	53.52	53.52	53.17	1.04%	7,268
Jun 13, 2025	52.82	53.17	52.82	52.97	52.62	-1.52%	8,097
Jun 12, 2025	53.65	53.83	53.63	53.79	53.43	0.20%	36,691
Jun 11, 2025	53.72	53.91	53.60	53.68	53.33	0.20%	38,925
Jun 10, 2025	53.49	53.61	53.45	53.57	53.22	0.64%	10,018
Jun 9, 2025	53.05	53.31	53.04	53.23	52.88	0.68%	14,106
Jun 6, 2025	52.83	52.93	52.72	52.87	52.52	0.50%	163,775
Jun 5, 2025	52.77	52.93	52.60	52.61	52.26	0.49%	17,624
Jun 4, 2025	52.33	52.45	52.31	52.35	52.01	0.90%	12,303
Jun 3, 2025	51.67	51.94	51.62	51.88	51.54	-0.08%	8,633
Jun 2, 2025	51.69	51.93	51.63	51.92	51.58	0.78%	13,800
May 30, 2025	51.52	51.59	51.27	51.52	51.18	-0.80%	6,845
May 29, 2025	51.94	51.98	51.86	51.94	51.59	0.27%	9,531
May 28, 2025	51.85	51.91	51.76	51.80	51.46	-0.10%	14,915
May 27, 2025	51.79	51.87	51.79	51.85	51.51	0.34%	5,925
May 23, 2025	51.33	51.77	51.33	51.67	51.33	0.75%	37,666
May 22, 2025	51.19	51.55	51.19	51.29	50.95	-0.30%	14,923
May 21, 2025	51.87	51.87	51.44	51.44	51.11	0.06%	1,650
May 20, 2025	51.39	51.50	51.33	51.41	51.07	-0.66%	4,442
May 19, 2025	51.58	51.77	51.58	51.75	51.41	0.15%	8,444
May 16, 2025	51.48	51.69	51.48	51.68	51.34	0.11%	5,532
May 15, 2025	51.53	51.62	51.53	51.62	51.28	0.66%	3,921
May 14, 2025	51.35	51.40	51.22	51.28	50.94	0.45%	5,167
May 13, 2025	50.73	51.12	50.73	51.05	50.71	0.52%	6,866
May 12, 2025	50.85	50.85	50.67	50.79	50.45	1.74%	4,966
May 9, 2025	49.87	49.97	49.87	49.92	49.59	1.29%	4,217
May 8, 2025	49.58	49.70	49.28	49.28	48.96	-1.00%	11,501
May 7, 2025	49.80	49.92	49.55	49.78	49.45	-0.65%	13,828