DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	86.44	86.67	85.96	86.11	86.11	0.62%	39,218
Jun 18, 2026	85.19	85.95	85.19	85.58	85.58	3.56%	8,343
Jun 17, 2026	83.86	84.34	82.62	82.64	82.64	0.55%	12,526
Jun 16, 2026	83.42	83.85	82.19	82.19	82.19	-1.98%	34,822
Jun 15, 2026	83.76	84.07	83.51	83.85	83.85	3.44%	23,470
Jun 12, 2026	80.60	81.50	80.17	81.06	81.06	0.41%	15,865
Jun 11, 2026	77.95	81.05	77.95	80.73	80.73	5.19%	8,732
Jun 10, 2026	77.62	78.65	76.75	76.75	76.75	-1.64%	12,401
Jun 9, 2026	80.03	80.12	76.16	78.03	78.03	-0.15%	23,796
Jun 8, 2026	77.89	78.55	77.81	78.15	78.15	2.18%	35,064
Jun 5, 2026	79.17	79.22	76.25	76.48	76.48	-7.01%	40,939
Jun 4, 2026	81.89	82.51	81.35	82.25	82.25	-0.88%	16,521
Jun 3, 2026	83.39	83.39	82.66	82.98	82.98	-0.88%	61,397
Jun 2, 2026	82.84	83.81	82.84	83.72	83.72	0.42%	63,454
Jun 1, 2026	82.44	83.93	82.44	83.37	83.37	1.73%	13,621
May 29, 2026	81.90	82.20	81.72	81.95	81.95	-0.01%	15,143
May 28, 2026	80.70	82.27	80.42	81.96	81.96	0.96%	15,287
May 27, 2026	81.70	81.70	80.70	81.18	81.18	-0.54%	15,366
May 26, 2026	80.65	81.62	80.65	81.62	81.62	4.93%	19,425
May 22, 2026	78.22	78.51	77.79	77.79	77.79	0.23%	19,535
May 21, 2026	76.74	77.99	76.70	77.61	77.61	1.24%	7,701
May 20, 2026	75.64	76.77	75.64	76.66	76.66	2.19%	3,592
May 19, 2026	74.30	75.78	74.27	75.02	75.02	-1.34%	10,150
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