DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	81.70	81.70	80.70	81.18	80.82	-0.54%	15,366
May 26, 2026	80.65	81.62	80.65	81.62	81.26	4.93%	19,425
May 22, 2026	78.22	78.51	77.79	77.79	77.44	0.23%	19,535
May 21, 2026	76.74	77.99	76.70	77.61	77.27	1.24%	7,701
May 20, 2026	75.64	76.77	75.64	76.66	76.32	2.19%	3,592
May 19, 2026	74.30	75.78	74.27	75.02	74.69	-1.34%	10,150
May 18, 2026	77.04	77.04	75.47	76.04	75.70	-0.01%	20,319
May 15, 2026	76.00	76.61	75.92	76.05	75.71	-3.90%	11,557
May 14, 2026	78.51	79.19	78.51	79.13	78.78	1.19%	7,979
May 13, 2026	77.86	78.46	77.86	78.20	77.85	1.97%	50,482
May 12, 2026	77.28	77.37	75.72	76.69	76.35	-3.50%	15,175
May 11, 2026	79.47	79.85	79.23	79.47	79.12	-0.35%	8,542
May 8, 2026	78.82	79.76	78.82	79.75	79.40	2.52%	19,768
May 7, 2026	79.14	79.16	77.79	77.79	77.44	-1.33%	7,572
May 6, 2026	78.28	78.95	77.99	78.84	78.49	2.72%	10,723