DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	79.83	80.14	79.28	80.14	80.13	0.02%	44,710
Sep 17, 2026	79.93	80.22	79.93	80.12	80.12	2.31%	3,833
Sep 16, 2026	79.21	79.49	78.08	78.31	78.31	0.34%	8,178
Sep 15, 2026	78.36	78.36	77.79	78.04	78.04	-0.52%	7,510
Sep 14, 2026	78.68	79.02	78.18	78.45	78.45	-3.34%	12,185
Sep 11, 2026	81.31	81.33	80.94	81.16	81.16	1.55%	25,328
Sep 10, 2026	80.40	80.60	79.85	79.92	79.92	-2.22%	11,255
Sep 9, 2026	81.76	82.00	81.50	81.73	81.73	0.23%	8,910
Sep 8, 2026	81.87	82.07	81.42	81.54	81.54	0.26%	99,803
Sep 4, 2026	80.23	81.45	80.23	81.33	81.33	1.83%	71,255
Sep 3, 2026	79.62	80.17	79.19	79.87	79.87	0.25%	13,988
Sep 2, 2026	79.34	79.71	79.10	79.67	79.67	0.80%	19,855
Sep 1, 2026	79.27	79.74	78.94	79.04	79.04	-0.04%	10,601
Aug 31, 2026	79.33	79.64	79.01	79.07	79.07	-0.54%	15,948
Aug 28, 2026	80.11	80.31	79.21	79.50	79.50	-0.30%	33,739
Aug 27, 2026	79.49	79.77	79.49	79.74	79.74	0.65%	5,009
Aug 26, 2026	79.48	79.48	79.13	79.23	79.23	0.16%	5,561
Aug 25, 2026	78.86	79.17	78.80	79.10	79.10	2.06%	13,173
Aug 24, 2026	77.91	77.91	77.22	77.50	77.50	-1.15%	10,403
Aug 21, 2026	78.88	78.88	78.40	78.40	78.40	0.39%	46,844
Aug 20, 2026	78.13	78.29	77.88	78.09	78.09	0.47%	7,648
Aug 19, 2026	78.35	78.35	77.37	77.73	77.73	1.53%	9,424
Aug 18, 2026	77.61	77.72	76.54	76.55	76.55	-3.39%	22,720
Aug 17, 2026	79.38	80.22	79.20	79.23	79.23	0.90%	55,499
Aug 14, 2026	79.24	79.24	78.34	78.52	78.52	-0.21%	12,323
Aug 13, 2026	79.10	79.12	78.69	78.69	78.69	0.61%	7,514
Aug 12, 2026	78.68	78.68	78.21	78.21	78.21	1.81%	16,138
Aug 11, 2026	77.19	77.31	76.43	76.82	76.82	0.88%	55,446
Aug 10, 2026	76.26	76.36	76.15	76.15	76.15	-0.67%	21,382
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