DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	75.92	75.92	75.92	76.05	76.05	-1.30%	20,003
Oct 14, 2026	77.41	77.65	77.05	77.05	77.05	-1.92%	8,143
Oct 13, 2026	78.01	78.63	78.00	78.56	78.56	-0.96%	15,618
Oct 12, 2026	79.34	79.51	79.22	79.32	79.32	-0.95%	7,257
Oct 9, 2026	80.13	80.13	79.80	80.08	80.08	0.98%	5,883
Oct 8, 2026	80.00	80.18	79.21	79.31	79.31	-2.15%	15,180
Oct 7, 2026	80.58	81.12	80.48	81.06	81.06	-1.22%	5,886
Oct 6, 2026	82.47	82.69	82.06	82.06	82.06	-0.52%	12,053
Oct 5, 2026	82.52	82.65	82.41	82.49	82.48	0.98%	8,562
Oct 2, 2026	81.94	81.94	81.31	81.69	81.69	2.19%	4,504
Oct 1, 2026	79.48	79.94	79.14	79.94	79.94	0.31%	19,346
Sep 30, 2026	80.08	80.08	79.54	79.69	79.69	-1.10%	11,118
Sep 29, 2026	80.33	80.64	80.14	80.58	80.58	0.83%	3,337
Sep 28, 2026	79.89	80.09	79.12	79.91	79.91	-1.18%	16,871
Sep 25, 2026	80.71	81.19	80.36	80.87	80.87	1.08%	41,585
Sep 24, 2026	80.45	80.45	79.81	80.00	80.00	-0.49%	16,679
Sep 23, 2026	81.45	81.47	80.31	80.39	80.39	-1.82%	19,404
Sep 22, 2026	81.02	81.88	80.86	81.88	81.88	0.19%	68,279
Sep 21, 2026	81.55	82.24	81.55	82.22	81.73	2.60%	33,489
Sep 18, 2026	79.83	80.14	79.28	80.14	79.65	0.02%	55,405
Sep 17, 2026	79.93	80.22	79.93	80.12	79.63	2.31%	3,834
Sep 16, 2026	79.21	79.49	78.08	78.31	77.84	0.34%	8,178
Sep 15, 2026	78.36	78.36	77.79	78.04	77.57	-0.52%	11,514
Sep 14, 2026	78.68	79.02	78.18	78.45	77.98	-3.34%	14,211
Sep 11, 2026	81.31	81.33	80.94	81.16	80.67	1.55%	27,132
Sep 10, 2026	80.40	80.60	79.85	79.92	79.44	-2.22%	11,259
Sep 9, 2026	81.76	82.00	81.50	81.73	81.24	0.23%	8,917
Sep 8, 2026	81.87	82.07	81.42	81.54	81.05	0.26%	99,805
Sep 4, 2026	80.23	81.45	80.23	81.33	80.84	1.83%	71,255
Sep 3, 2026	79.62	80.17	79.19	79.87	79.39	0.25%	16,720
Sep 2, 2026	79.34	79.71	79.10	79.67	79.19	0.80%	19,856
Sep 1, 2026	79.27	79.74	78.94	79.04	78.56	-0.04%	10,601
Aug 31, 2026	79.33	79.64	79.01	79.07	78.59	-0.54%	15,949
Aug 28, 2026	80.11	80.31	79.21	79.50	79.02	-0.30%	33,739
Aug 27, 2026	79.49	79.77	79.49	79.74	79.26	0.65%	5,009
Aug 26, 2026	79.48	79.48	79.13	79.23	78.75	0.16%	5,562
Aug 25, 2026	78.86	79.17	78.80	79.10	78.62	2.06%	13,173
Aug 24, 2026	77.91	77.91	77.22	77.50	77.03	-1.15%	10,403
Aug 21, 2026	78.88	78.88	78.40	78.40	77.93	0.39%	46,844
Aug 20, 2026	78.13	78.29	77.88	78.09	77.62	0.47%	7,648
Aug 19, 2026	78.35	78.35	77.37	77.73	77.26	1.53%	9,425
Aug 18, 2026	77.61	77.72	76.54	76.55	76.09	-3.39%	22,721
Aug 17, 2026	79.38	80.22	79.20	79.23	78.76	0.90%	105,503
Aug 14, 2026	79.24	79.24	78.34	78.52	78.05	-0.21%	12,324
Aug 13, 2026	79.10	79.12	78.69	78.69	78.22	0.61%	7,515
Aug 12, 2026	78.68	78.68	78.21	78.21	77.74	1.81%	16,138
Aug 11, 2026	77.19	77.31	76.43	76.82	76.36	0.88%	55,446
Aug 10, 2026	76.26	76.36	76.15	76.15	75.69	-0.67%	21,382
Aug 7, 2026	76.45	76.75	76.18	76.66	76.20	0.60%	23,722
Aug 6, 2026	76.28	76.89	76.20	76.20	75.74	-0.92%	12,163