DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	65.11	65.12	63.96	63.99	63.99	-0.39%	8,710
Mar 12, 2026	65.65	65.65	64.24	64.24	64.24	-3.38%	22,330
Mar 11, 2026	66.39	66.92	66.20	66.49	66.49	0.27%	12,215
Mar 10, 2026	66.36	67.64	65.98	66.31	66.31	-	13,914
Mar 9, 2026	64.01	66.38	63.89	66.31	66.31	1.95%	59,102
Mar 6, 2026	64.66	65.47	64.38	65.04	65.04	-0.81%	17,085
Mar 5, 2026	66.29	66.56	64.87	65.57	65.57	-2.31%	18,176
Mar 4, 2026	66.43	67.74	66.21	67.12	67.12	0.66%	16,410
Mar 3, 2026	65.99	67.13	64.65	66.68	66.68	-4.78%	92,224
Mar 2, 2026	69.42	70.50	69.33	70.03	70.03	-1.78%	9,916
Feb 27, 2026	70.87	71.48	70.82	71.30	71.30	-0.04%	12,023
Feb 26, 2026	72.30	72.30	70.87	71.33	71.33	-0.54%	27,195
Feb 25, 2026	71.81	71.92	71.55	71.72	71.72	0.99%	9,523
Feb 24, 2026	70.61	71.38	70.61	71.02	71.02	1.88%	11,213
Feb 23, 2026	70.10	70.16	69.58	69.71	69.71	-1.01%	7,336
Feb 20, 2026	69.28	70.51	69.28	70.42	70.42	2.41%	5,178
Feb 19, 2026	68.54	68.82	68.48	68.76	68.76	-0.32%	11,474
Feb 18, 2026	68.72	69.32	68.68	68.98	68.98	0.48%	10,492
Feb 17, 2026	68.41	68.88	68.00	68.65	68.65	-0.25%	10,217
Feb 13, 2026	68.38	68.97	67.92	68.82	68.82	0.70%	10,560
Feb 12, 2026	69.43	69.57	68.28	68.34	68.34	-0.99%	16,448
Feb 11, 2026	68.48	69.02	68.24	69.02	69.02	2.18%	7,145
Feb 10, 2026	67.82	67.82	67.55	67.55	67.55	0.01%	27,706
Feb 9, 2026	67.06	67.76	67.05	67.54	67.54	0.93%	17,680
Feb 6, 2026	66.38	67.02	66.29	66.92	66.92	2.25%	13,036
Feb 5, 2026	65.35	66.03	65.31	65.45	65.45	-0.62%	23,540
Feb 4, 2026	67.15	67.15	65.74	65.86	65.86	-0.95%	12,900
Feb 3, 2026	66.98	66.98	65.99	66.49	66.49	0.86%	24,480
Feb 2, 2026	64.93	66.17	64.93	65.92	65.92	0.81%	9,427
Jan 30, 2026	66.24	66.33	65.28	65.39	65.39	-1.65%	12,401
Jan 29, 2026	66.95	66.95	65.75	66.49	66.49	-0.84%	9,774
Jan 28, 2026	67.10	67.10	66.51	67.05	67.05	0.62%	42,664
Jan 27, 2026	66.13	66.79	66.13	66.64	66.64	1.96%	11,835
Jan 26, 2026	65.44	65.69	65.31	65.36	65.36	0.34%	18,068
Jan 23, 2026	64.55	65.29	64.55	65.14	65.14	0.60%	14,234
Jan 22, 2026	64.69	65.03	64.69	64.75	64.75	0.95%	13,928
Jan 21, 2026	63.76	64.51	63.70	64.14	64.14	1.57%	10,263
Jan 20, 2026	63.27	63.65	63.15	63.15	63.15	-0.71%	12,403
Jan 16, 2026	63.75	63.75	63.34	63.60	63.60	0.03%	3,582
Jan 15, 2026	63.72	63.99	63.58	63.58	63.58	0.41%	10,759
Jan 14, 2026	63.13	63.32	62.91	63.32	63.32	0.88%	5,406
Jan 13, 2026	62.97	62.97	62.63	62.77	62.77	-0.47%	7,028
Jan 12, 2026	62.55	63.10	62.55	63.07	63.07	0.81%	8,653
Jan 9, 2026	62.38	62.67	62.26	62.56	62.56	0.55%	12,494
Jan 8, 2026	62.41	62.41	62.05	62.22	62.22	-0.45%	5,678
Jan 7, 2026	62.71	62.73	62.40	62.50	62.50	-0.40%	36,458
Jan 6, 2026	62.57	62.78	62.49	62.75	62.75	1.08%	14,771
Jan 5, 2026	62.04	62.14	61.78	62.08	62.08	0.53%	15,662
Jan 2, 2026	61.38	61.75	61.34	61.75	61.75	2.03%	13,435
Dec 31, 2025	60.65	61.16	60.52	60.52	60.52	-0.12%	3,204