DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	74.30	75.78	74.27	75.66	-	-0.50%	7,687
May 18, 2026	77.04	77.04	75.47	76.04	76.04	-0.01%	20,319
May 15, 2026	76.00	76.61	75.92	76.05	76.05	-3.90%	11,557
May 14, 2026	78.51	79.19	78.51	79.13	79.13	1.19%	7,979
May 13, 2026	77.86	78.46	77.86	78.20	78.20	1.97%	50,482
May 12, 2026	77.28	77.37	75.72	76.69	76.69	-3.50%	15,175
May 11, 2026	79.47	79.85	79.23	79.47	79.47	-0.35%	8,542
May 8, 2026	78.82	79.76	78.82	79.75	79.75	2.52%	19,768
May 7, 2026	79.14	79.16	77.79	77.79	77.79	-1.33%	7,572
May 6, 2026	78.28	78.95	77.99	78.84	78.84	2.72%	10,723
May 5, 2026	76.24	77.07	76.24	76.75	76.75	2.85%	6,739
May 4, 2026	75.58	75.58	74.42	74.62	74.62	-0.23%	11,712
May 1, 2026	75.09	75.51	74.79	74.79	74.79	0.23%	24,141
Apr 30, 2026	73.72	75.01	73.54	74.62	74.62	2.26%	14,932
Apr 29, 2026	73.47	73.63	72.97	72.97	72.97	-0.61%	3,669
Apr 28, 2026	73.11	73.52	73.07	73.42	73.42	-0.78%	6,316
Apr 27, 2026	74.47	74.47	74.00	74.00	74.00	-0.08%	13,346
Apr 24, 2026	73.77	74.12	73.65	74.06	74.06	2.26%	22,006
Apr 23, 2026	73.03	73.33	71.87	72.42	72.42	-1.90%	34,476
Apr 22, 2026	73.26	73.94	73.25	73.82	73.82	2.03%	11,042
Apr 21, 2026	73.35	73.50	72.03	72.35	72.35	-0.86%	19,430
Apr 20, 2026	72.96	73.22	72.77	72.98	72.98	-0.90%	17,823
Apr 17, 2026	73.73	74.38	73.62	73.64	73.64	2.26%	9,411
Apr 16, 2026	71.77	72.32	71.66	72.01	72.01	0.50%	30,917
Apr 15, 2026	71.48	71.80	71.42	71.65	71.65	-0.08%	3,333
Apr 14, 2026	71.06	71.71	70.95	71.71	71.71	1.88%	22,356
Apr 13, 2026	69.22	70.55	69.22	70.39	70.39	1.21%	7,278
Apr 10, 2026	69.81	69.83	69.48	69.55	69.55	0.40%	124,410
Apr 9, 2026	69.03	69.58	68.58	69.27	69.27	-0.09%	10,393
Apr 8, 2026	69.65	69.66	68.75	69.33	69.33	5.85%	11,056
Apr 7, 2026	65.43	66.39	63.66	65.50	65.50	0.34%	75,329
Apr 6, 2026	65.36	65.50	65.16	65.28	65.28	1.07%	7,185
Apr 2, 2026	63.36	65.22	63.26	64.59	64.59	-1.09%	14,332
Apr 1, 2026	65.47	66.01	65.30	65.30	65.30	0.68%	63,998
Mar 31, 2026	63.01	64.86	62.90	64.86	64.86	3.93%	21,066
Mar 30, 2026	63.38	63.38	62.15	62.41	62.41	-1.07%	9,147
Mar 27, 2026	63.30	63.71	63.04	63.08	63.08	-0.38%	7,524
Mar 26, 2026	64.48	64.75	63.32	63.32	63.32	-3.45%	10,523
Mar 25, 2026	65.66	65.98	65.56	65.58	65.58	1.57%	4,524
Mar 24, 2026	64.22	64.93	64.22	64.57	64.57	-2.46%	6,254
Mar 23, 2026	65.51	66.53	65.51	66.20	66.10	3.71%	3,772
Mar 20, 2026	65.61	65.61	63.83	63.83	63.74	-3.59%	6,818
Mar 19, 2026	64.52	66.32	64.52	66.21	66.11	0.87%	4,837
Mar 18, 2026	66.45	66.54	65.64	65.64	65.55	-1.65%	19,946
Mar 17, 2026	66.86	67.00	66.56	66.74	66.64	0.88%	14,223
Mar 16, 2026	65.64	66.23	65.63	66.16	66.06	3.39%	14,711
Mar 13, 2026	65.11	65.12	63.96	63.99	63.90	-0.39%	8,710
Mar 12, 2026	65.65	65.65	64.24	64.24	64.15	-3.38%	22,373
Mar 11, 2026	66.39	66.92	66.20	66.49	66.39	0.27%	12,364
Mar 10, 2026	66.36	67.64	65.98	66.31	66.21	-	13,914