DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	76.45	76.75	76.18	76.66	76.66	0.60%	23,721
Aug 6, 2026	76.28	76.89	76.20	76.20	76.20	-0.92%	12,163
Aug 5, 2026	77.31	77.31	76.84	76.91	76.91	-0.08%	10,729
Aug 4, 2026	76.64	77.38	76.48	76.97	76.97	3.46%	17,561
Aug 3, 2026	73.50	74.51	73.50	74.40	74.40	1.26%	19,988
Jul 31, 2026	73.19	74.00	73.04	73.47	73.47	0.21%	14,265
Jul 30, 2026	72.27	73.39	72.27	73.32	73.32	4.69%	25,210
Jul 29, 2026	71.12	72.20	69.95	70.03	70.03	-3.19%	13,644
Jul 28, 2026	72.35	72.90	71.75	72.34	72.34	-2.48%	12,563
Jul 27, 2026	75.39	75.39	73.61	74.18	74.18	-0.22%	9,783
Jul 24, 2026	74.62	75.27	74.35	74.35	74.35	-1.99%	5,054
Jul 23, 2026	75.84	76.12	75.51	75.86	75.86	-0.77%	6,165
Jul 22, 2026	76.69	76.87	76.45	76.45	76.45	-0.44%	16,040
Jul 21, 2026	76.23	76.89	76.23	76.79	76.79	3.49%	9,317
Jul 20, 2026	74.93	75.11	74.20	74.20	74.20	-0.71%	7,200
Jul 17, 2026	73.57	75.58	73.57	74.73	74.73	-1.36%	25,562
Jul 16, 2026	76.09	76.34	75.69	75.76	75.76	-2.44%	2,134
Jul 15, 2026	78.25	78.25	76.77	77.65	77.65	-0.62%	22,957
Jul 14, 2026	77.82	78.17	77.48	78.14	78.14	1.57%	8,116
Jul 13, 2026	77.58	77.69	76.93	76.93	76.93	-3.71%	20,092
Jul 10, 2026	79.45	80.20	79.37	79.89	79.89	0.40%	12,157
Jul 9, 2026	79.74	79.99	79.57	79.57	79.57	0.93%	6,091
Jul 8, 2026	78.03	78.92	77.53	78.84	78.84	0.45%	19,226
Jul 7, 2026	78.95	79.28	78.15	78.49	78.49	-3.15%	37,358
Jul 6, 2026	80.95	81.47	80.95	81.04	81.04	2.75%	11,452
Jul 2, 2026	80.13	80.67	77.89	78.87	78.87	-0.99%	47,836
Jul 1, 2026	80.62	81.01	79.66	79.66	79.66	-3.57%	15,155
Jun 30, 2026	81.72	82.68	81.72	82.61	82.61	1.73%	41,933
Jun 29, 2026	79.68	81.23	79.47	81.21	81.21	0.56%	12,569
Jun 26, 2026	80.24	81.60	80.22	80.76	80.76	-1.24%	35,566
Jun 25, 2026	82.96	82.96	81.42	81.77	81.77	1.24%	15,285
Jun 24, 2026	80.96	81.23	80.07	80.77	80.77	0.46%	16,694
Jun 23, 2026	80.60	81.90	80.40	80.40	80.40	-6.22%	44,108
Jun 22, 2026	86.44	86.67	85.96	86.11	85.73	0.62%	39,218
Jun 18, 2026	85.19	85.95	85.19	85.58	85.20	3.56%	8,343
Jun 17, 2026	83.86	84.34	82.62	82.64	82.27	0.55%	12,526
Jun 16, 2026	83.42	83.85	82.19	82.19	81.83	-1.98%	34,822
Jun 15, 2026	83.76	84.07	83.51	83.85	83.48	3.44%	23,470
Jun 12, 2026	80.60	81.50	80.17	81.06	80.70	0.41%	15,865
Jun 11, 2026	77.95	81.05	77.95	80.73	80.37	5.19%	8,732
Jun 10, 2026	77.62	78.65	76.75	76.75	76.41	-1.64%	12,401
Jun 9, 2026	80.03	80.12	76.16	78.03	77.68	-0.15%	23,796
Jun 8, 2026	77.89	78.55	77.81	78.15	77.80	2.18%	35,064
Jun 5, 2026	79.17	79.22	76.25	76.48	76.14	-7.01%	40,939
Jun 4, 2026	81.89	82.51	81.35	82.25	81.89	-0.88%	16,521
Jun 3, 2026	83.39	83.39	82.66	82.98	82.61	-0.88%	61,397
Jun 2, 2026	82.84	83.81	82.84	83.72	83.35	0.42%	63,454
Jun 1, 2026	82.44	83.93	82.44	83.37	83.00	1.73%	13,621
May 29, 2026	81.90	82.20	81.72	81.95	81.59	-0.01%	15,143
May 28, 2026	80.70	82.27	80.42	81.96	81.60	0.96%	15,287