DXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	25.60	25.64	25.15	25.19	25.19	-1.83%	786,428
Nov 21, 2024	26.04	26.30	25.48	25.66	25.66	-2.06%	1,178,811
Nov 20, 2024	26.31	26.62	26.14	26.20	26.20	-0.72%	964,305
Nov 19, 2024	26.63	26.76	26.23	26.39	26.39	0.65%	543,843
Nov 18, 2024	26.21	26.33	26.07	26.22	26.22	0.19%	816,140
Nov 15, 2024	26.01	26.27	25.93	26.17	26.17	1.43%	868,037
Nov 14, 2024	25.46	25.85	25.42	25.80	25.80	1.06%	530,267
Nov 13, 2024	25.52	25.70	25.34	25.53	25.53	-0.20%	509,083
Nov 12, 2024	25.10	25.61	25.03	25.58	25.58	1.71%	688,910
Nov 11, 2024	25.28	25.29	24.94	25.15	25.15	-1.30%	742,005
Nov 8, 2024	25.71	25.81	25.31	25.48	25.48	-1.16%	628,786
Nov 7, 2024	25.76	25.89	25.68	25.78	25.78	0.04%	641,803
Nov 6, 2024	26.13	26.26	25.72	25.77	25.77	-7.07%	2,180,246
Nov 5, 2024	28.29	28.36	27.70	27.73	27.73	-2.08%	480,459
Nov 4, 2024	28.06	28.52	28.01	28.32	28.32	1.25%	518,961
Nov 1, 2024	28.08	28.12	27.59	27.97	27.97	-1.31%	562,229
Oct 31, 2024	28.10	28.40	28.03	28.34	28.34	2.09%	592,804
Oct 30, 2024	27.74	27.82	27.40	27.76	27.76	0.40%	469,984
Oct 29, 2024	27.70	27.76	27.35	27.65	27.65	0.69%	487,481
Oct 28, 2024	27.53	27.56	27.36	27.46	27.46	-1.33%	598,227
Oct 25, 2024	27.26	27.91	27.19	27.83	27.83	1.35%	621,753
Oct 24, 2024	27.40	27.69	27.34	27.46	27.46	0.70%	610,438
Oct 23, 2024	27.04	27.54	26.95	27.27	27.27	1.98%	723,000
Oct 22, 2024	26.96	27.01	26.60	26.74	26.74	0.11%	539,439
Oct 21, 2024	26.37	26.80	26.28	26.71	26.71	1.52%	776,503
Oct 18, 2024	26.36	26.60	26.25	26.31	26.31	-0.11%	687,069
Oct 17, 2024	26.31	26.48	26.27	26.34	26.34	-0.72%	576,854
Oct 16, 2024	26.98	27.02	26.50	26.53	26.53	-1.49%	579,367
Oct 15, 2024	26.71	26.98	26.61	26.93	26.93	1.58%	800,589
Oct 14, 2024	26.82	26.97	26.44	26.51	26.51	-1.01%	441,092
Oct 11, 2024	27.21	27.23	26.73	26.78	26.78	-1.76%	559,921
Oct 10, 2024	27.23	27.46	27.20	27.26	27.26	0.18%	428,330
Oct 9, 2024	27.74	27.86	27.12	27.21	27.21	-1.91%	537,808
Oct 8, 2024	27.78	28.02	27.68	27.74	27.74	-0.54%	342,156
Oct 7, 2024	27.57	28.07	27.47	27.89	27.89	1.75%	460,477
Oct 4, 2024	27.53	27.88	27.37	27.41	27.41	-1.51%	594,726
Oct 3, 2024	27.77	28.03	27.67	27.83	27.83	0.98%	626,637
Oct 2, 2024	27.56	27.87	27.48	27.56	27.56	-0.18%	695,012
Oct 1, 2024	27.48	27.89	27.39	27.61	27.61	0.77%	1,034,178
Sep 30, 2024	27.47	27.90	27.36	27.40	27.40	-0.04%	673,939
Sep 27, 2024	27.44	27.48	26.98	27.41	27.41	-0.47%	850,239
Sep 26, 2024	27.60	27.72	27.47	27.54	27.54	-1.15%	694,631
Sep 25, 2024	27.43	27.95	27.37	27.86	27.86	-0.07%	575,830
Sep 24, 2024	27.93	28.10	27.80	27.88	27.47	-0.39%	530,249
Sep 23, 2024	27.99	28.13	27.93	27.99	27.58	-0.29%	660,401
Sep 20, 2024	28.20	28.33	27.96	28.07	27.66	-0.07%	827,999
Sep 19, 2024	28.00	28.35	27.90	28.09	27.68	-2.40%	1,162,813
Sep 18, 2024	28.61	28.87	28.13	28.78	28.36	0.59%	1,089,967
Sep 17, 2024	28.50	28.82	28.32	28.61	28.19	-	856,200
Sep 16, 2024	28.73	28.84	28.44	28.61	28.19	-1.10%	423,607
Sep 13, 2024	29.26	29.28	28.73	28.93	28.51	-1.30%	767,566
Sep 12, 2024	29.64	29.96	29.31	29.31	28.88	-1.35%	778,563
Sep 11, 2024	30.01	30.93	29.60	29.71	29.28	-0.40%	927,040
Sep 10, 2024	29.55	30.29	29.55	29.83	29.39	0.47%	796,081
Sep 9, 2024	29.95	30.14	29.43	29.69	29.26	-2.24%	808,043
Sep 6, 2024	29.72	30.48	29.43	30.37	29.93	2.02%	1,235,284
Sep 5, 2024	29.36	30.11	29.31	29.77	29.34	1.05%	1,279,204
Sep 4, 2024	29.54	29.63	29.16	29.46	29.03	-0.10%	1,005,318
Sep 3, 2024	28.93	29.70	28.81	29.49	29.06	2.90%	907,408
Aug 30, 2024	28.87	29.22	28.60	28.66	28.24	-0.93%	651,811
Aug 29, 2024	28.84	29.29	28.58	28.93	28.51	-1.16%	1,387,491
Aug 28, 2024	29.09	29.64	28.91	29.27	28.84	0.72%	702,657
Aug 27, 2024	29.13	29.26	29.02	29.06	28.64	-	641,214
Aug 26, 2024	29.08	29.20	28.80	29.06	28.64	-0.34%	891,159
Aug 23, 2024	29.54	29.64	29.10	29.16	28.73	-2.08%	1,155,436
Aug 22, 2024	29.45	29.98	29.34	29.78	29.35	0.78%	654,300
Aug 21, 2024	29.51	29.74	29.39	29.55	29.12	-0.17%	623,896
Aug 20, 2024	29.58	29.70	29.48	29.60	29.17	0.37%	628,417
Aug 19, 2024	29.75	29.76	29.47	29.49	29.06	-1.17%	445,818
Aug 16, 2024	30.08	30.15	29.75	29.84	29.40	-0.43%	497,490
Aug 15, 2024	30.13	30.38	29.94	29.97	29.53	-2.92%	506,537
Aug 14, 2024	31.22	31.26	30.74	30.87	30.42	-1.06%	437,939
Aug 13, 2024	31.65	31.80	31.15	31.20	30.74	-2.04%	455,887
Aug 12, 2024	31.49	32.02	31.48	31.85	31.39	0.79%	427,478
Aug 9, 2024	31.75	32.04	31.39	31.60	31.14	-0.22%	426,792
Aug 8, 2024	32.52	32.54	31.57	31.67	31.21	-3.45%	617,711
Aug 7, 2024	32.00	32.87	31.64	32.80	32.32	1.05%	745,453
Aug 6, 2024	32.84	33.05	31.65	32.46	31.99	-1.34%	1,298,444
Aug 5, 2024	32.99	33.23	32.39	32.90	32.42	5.11%	3,418,009
Aug 2, 2024	30.89	31.84	30.81	31.30	30.84	3.13%	2,009,183
Aug 1, 2024	29.39	30.67	29.23	30.35	29.91	2.67%	2,103,287
Jul 31, 2024	29.72	29.85	29.06	29.56	29.13	-0.54%	1,203,484
Jul 30, 2024	29.94	30.03	29.53	29.72	29.29	-0.87%	1,040,990
Jul 29, 2024	29.78	30.22	29.76	29.98	29.54	0.30%	1,032,217
Jul 26, 2024	30.53	30.55	29.65	29.89	29.45	-3.21%	1,257,037
Jul 25, 2024	31.00	31.04	30.11	30.88	30.43	-0.34%	1,048,153
Jul 24, 2024	30.51	31.06	30.40	30.99	30.53	2.43%	732,441
Jul 23, 2024	30.13	30.29	29.97	30.25	29.81	0.36%	717,390
Jul 22, 2024	30.15	30.42	30.05	30.14	29.70	-0.59%	974,387
Jul 19, 2024	29.96	30.45	29.85	30.32	29.88	1.95%	1,090,456
Jul 18, 2024	29.19	29.84	28.75	29.74	29.31	2.59%	1,293,495
Jul 17, 2024	29.49	29.49	28.95	28.99	28.57	-1.13%	1,358,336
Jul 16, 2024	30.21	30.21	29.27	29.32	28.89	-3.58%	1,077,939
Jul 15, 2024	30.40	30.56	30.23	30.41	29.97	-1.01%	803,602
Jul 12, 2024	30.93	31.05	30.35	30.72	30.27	-1.25%	704,739
Jul 11, 2024	31.12	31.28	30.90	31.11	30.66	-0.16%	604,412
Jul 10, 2024	31.85	31.89	31.11	31.16	30.71	-2.07%	601,353
Jul 9, 2024	31.78	32.06	31.50	31.82	31.36	0.25%	366,798
Jul 8, 2024	31.59	31.83	31.22	31.74	31.28	0.22%	454,934
Jul 5, 2024	31.76	32.00	31.64	31.67	31.21	-0.28%	356,063