DXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	22.00	22.20	21.39	21.45	21.22	-2.99%	882,231
Nov 24, 2025	22.15	22.42	21.97	22.11	21.87	-0.72%	1,318,349
Nov 21, 2025	22.56	22.74	21.95	22.27	22.03	-2.20%	4,104,836
Nov 20, 2025	21.91	22.79	21.70	22.77	22.52	1.65%	2,278,668
Nov 19, 2025	22.42	22.61	22.23	22.40	22.16	-0.09%	2,081,778
Nov 18, 2025	22.35	22.59	22.16	22.42	22.18	2.09%	2,762,246
Nov 17, 2025	21.54	22.11	21.41	21.96	21.72	2.43%	1,767,651
Nov 14, 2025	21.47	21.70	21.25	21.44	21.21	1.28%	3,780,716
Nov 13, 2025	20.61	21.21	20.51	21.17	20.94	3.37%	1,467,007
Nov 12, 2025	20.68	20.68	20.34	20.48	20.26	-1.40%	2,577,950
Nov 11, 2025	21.23	21.25	20.72	20.77	20.54	-2.30%	2,028,939
Nov 10, 2025	21.45	21.66	21.22	21.26	21.03	-1.67%	1,126,817
Nov 7, 2025	21.77	22.07	21.60	21.62	21.38	-0.14%	1,205,538
Nov 6, 2025	21.40	21.78	21.27	21.65	21.41	1.69%	1,163,731
Nov 5, 2025	21.50	21.54	21.16	21.29	21.06	-0.93%	907,003