DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	60.53	60.63	60.45	60.59	60.59	0.35%	5,108
Dec 29, 2025	60.21	60.50	60.13	60.38	60.38	0.10%	11,166
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