DXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	22.56	23.06	22.40	22.84	22.84	1.96%	2,860,521
Mar 19, 2026	22.53	22.69	22.19	22.40	22.40	0.81%	2,756,062
Mar 18, 2026	21.71	22.24	21.61	22.22	22.22	3.45%	1,877,781
Mar 17, 2026	21.28	21.51	21.11	21.48	21.48	-0.28%	1,309,699
Mar 16, 2026	21.57	21.66	21.32	21.54	21.54	-1.60%	1,967,991
Mar 13, 2026	21.58	21.97	21.36	21.89	21.89	0.51%	4,476,175
Mar 12, 2026	21.53	21.79	21.43	21.78	21.78	3.08%	3,710,496
Mar 11, 2026	20.91	21.33	20.87	21.13	21.13	1.34%	5,125,701
Mar 10, 2026	20.85	21.10	20.42	20.85	20.85	0.05%	4,678,094
Mar 9, 2026	21.47	21.83	20.72	20.84	20.84	-1.00%	6,265,418
Mar 6, 2026	21.22	21.48	20.99	21.05	21.05	1.89%	6,077,352
Mar 5, 2026	20.32	20.95	20.19	20.66	20.66	3.35%	4,803,808
Mar 4, 2026	20.09	20.31	19.90	19.99	19.99	-0.99%	5,346,742
Mar 3, 2026	20.61	20.89	20.03	20.19	20.19	1.56%	4,356,474
Mar 2, 2026	20.28	20.28	19.74	19.88	19.88	0.20%	6,597,838
Feb 27, 2026	19.83	20.05	19.74	19.84	19.84	2.22%	7,382,307
Feb 26, 2026	19.25	19.62	19.16	19.41	19.41	0.05%	9,228,601
Feb 25, 2026	19.51	19.64	19.39	19.40	19.40	-1.32%	1,298,040
Feb 24, 2026	19.91	19.98	19.56	19.66	19.66	-1.50%	2,582,541
Feb 23, 2026	19.45	20.02	19.26	19.96	19.96	3.31%	2,300,623
Feb 20, 2026	19.60	19.68	19.25	19.32	19.32	-0.87%	3,348,425
Feb 19, 2026	19.40	19.64	19.32	19.49	19.49	1.14%	3,475,969
Feb 18, 2026	19.29	19.46	19.09	19.27	19.27	-0.52%	1,944,557
Feb 17, 2026	19.40	19.65	19.23	19.37	19.37	-0.10%	2,807,201
Feb 13, 2026	19.42	19.71	19.21	19.39	19.39	-0.26%	2,664,390
Feb 12, 2026	18.80	19.45	18.69	19.44	19.44	2.69%	5,362,537
Feb 11, 2026	18.71	19.08	18.64	18.93	18.93	0.37%	1,891,982
Feb 10, 2026	18.85	18.92	18.62	18.86	18.86	-0.26%	1,516,206
Feb 9, 2026	19.01	19.14	18.85	18.91	18.91	-0.05%	921,501
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