DXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	19.01	19.14	18.85	18.94	-	0.08%	501,355
Feb 6, 2026	19.63	19.64	18.87	18.92	18.92	-4.92%	1,860,970
Feb 5, 2026	19.60	19.95	19.55	19.90	19.90	2.47%	1,351,379
Feb 4, 2026	19.51	19.72	19.29	19.42	19.42	-0.97%	2,333,347
Feb 3, 2026	19.54	19.93	19.29	19.61	19.61	0.67%	2,720,578
Feb 2, 2026	19.91	20.04	19.42	19.48	19.48	-2.06%	2,343,581
Jan 30, 2026	19.87	20.23	19.76	19.89	19.89	0.66%	725,572
Jan 29, 2026	19.78	20.11	19.56	19.76	19.76	-0.05%	2,198,707
Jan 28, 2026	19.75	19.86	19.67	19.77	19.77	-	2,080,672
Jan 27, 2026	19.72	19.89	19.65	19.77	19.77	1.70%	812,274
Jan 26, 2026	19.63	19.66	19.38	19.44	19.44	-1.27%	3,389,473
Jan 23, 2026	19.63	19.79	19.60	19.69	19.69	1.18%	1,441,875
Jan 22, 2026	19.48	19.55	19.27	19.46	19.46	-1.17%	1,770,594
Jan 21, 2026	20.10	20.11	19.52	19.69	19.69	-2.33%	3,991,429
Jan 20, 2026	20.06	20.22	19.84	20.16	20.16	3.44%	2,247,730
Jan 16, 2026	19.40	19.58	19.29	19.49	19.49	0.41%	1,313,135
Jan 15, 2026	19.58	19.58	19.29	19.41	19.41	-1.17%	2,063,862
Jan 14, 2026	19.71	19.87	19.61	19.64	19.64	0.15%	3,754,326
Jan 13, 2026	19.32	19.70	19.30	19.61	19.61	1.71%	2,588,969
Jan 12, 2026	19.56	19.72	19.25	19.28	19.28	-0.31%	2,235,273
Jan 9, 2026	19.52	19.59	19.30	19.34	19.34	-0.92%	1,851,230
Jan 8, 2026	19.91	19.91	19.45	19.52	19.52	-1.06%	2,362,772
Jan 7, 2026	19.28	19.76	19.25	19.73	19.73	1.96%	2,313,494
Jan 6, 2026	19.79	19.81	19.32	19.35	19.35	-1.93%	2,183,863
Jan 5, 2026	20.19	20.20	19.55	19.73	19.73	-2.62%	2,701,588
Jan 2, 2026	20.41	20.70	20.22	20.26	20.26	-1.17%	4,418,775
Dec 31, 2025	20.24	20.51	20.23	20.50	20.50	1.33%	582,929
Dec 30, 2025	20.15	20.29	20.14	20.23	20.23	0.45%	453,956
Dec 29, 2025	20.03	20.21	19.96	20.14	20.14	1.05%	732,963
Dec 26, 2025	19.95	20.04	19.89	19.93	19.93	0.05%	593,469
Dec 24, 2025	20.15	20.20	19.87	19.92	19.92	-2.16%	427,262
Dec 23, 2025	20.54	20.54	20.29	20.36	20.14	-0.34%	543,492
Dec 22, 2025	20.55	20.55	20.34	20.43	20.21	-0.83%	710,850
Dec 19, 2025	20.66	20.67	20.48	20.60	20.38	-0.68%	1,319,462
Dec 18, 2025	20.59	20.83	20.39	20.74	20.51	-0.34%	1,864,869
Dec 17, 2025	20.55	20.82	20.38	20.81	20.58	1.02%	2,213,286
Dec 16, 2025	20.40	20.75	20.32	20.60	20.38	1.28%	1,634,117
Dec 15, 2025	20.14	20.45	20.12	20.34	20.12	0.20%	2,623,965
Dec 12, 2025	20.02	20.40	19.96	20.30	20.08	1.15%	2,295,093
Dec 11, 2025	20.58	20.59	20.04	20.07	19.85	-2.76%	1,972,614
Dec 10, 2025	21.11	21.16	20.52	20.64	20.42	-2.04%	3,387,686
Dec 9, 2025	20.91	21.10	20.73	21.07	20.84	0.81%	1,557,842
Dec 8, 2025	20.73	21.02	20.72	20.90	20.67	0.82%	1,158,212
Dec 5, 2025	20.79	20.80	20.58	20.73	20.50	-0.29%	338,813
Dec 4, 2025	20.74	20.94	20.62	20.79	20.56	0.05%	429,401
Dec 3, 2025	21.18	21.19	20.71	20.78	20.55	-1.70%	463,759
Dec 2, 2025	21.22	21.32	21.03	21.14	20.91	-0.75%	498,208
Dec 1, 2025	21.20	21.33	21.00	21.30	21.07	1.77%	390,794
Nov 28, 2025	21.11	21.16	20.92	20.93	20.70	-1.18%	370,112
Nov 26, 2025	21.39	21.40	21.05	21.18	20.95	-1.26%	730,347