DXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.15	19.33	19.14	19.31	19.31	2.17%	1,072,624
May 14, 2026	18.87	19.06	18.80	18.90	18.90	-1.51%	1,480,008
May 13, 2026	19.26	19.37	19.15	19.19	19.19	0.42%	894,337
May 12, 2026	19.23	19.48	19.08	19.11	19.11	-0.36%	1,118,642
May 11, 2026	19.26	19.34	19.12	19.18	19.18	-0.42%	1,556,363
May 8, 2026	19.07	19.33	19.06	19.26	19.26	0.16%	1,220,871
May 7, 2026	18.90	19.33	18.84	19.23	19.23	1.16%	1,638,631
May 6, 2026	19.17	19.17	18.92	19.01	19.01	-2.36%	2,080,332
May 5, 2026	19.57	19.70	19.42	19.47	19.47	-1.42%	536,077
May 4, 2026	19.44	19.78	19.37	19.75	19.75	2.33%	1,351,727
May 1, 2026	19.02	19.31	18.93	19.30	19.30	0.63%	909,387
Apr 30, 2026	19.61	19.67	19.10	19.18	19.18	-3.13%	902,595
Apr 29, 2026	19.62	19.94	19.60	19.80	19.80	1.02%	827,632
Apr 28, 2026	19.43	19.64	19.40	19.60	19.60	0.31%	743,718
Apr 27, 2026	19.57	19.67	19.41	19.54	19.54	0.21%	510,170
Apr 24, 2026	19.43	19.62	19.42	19.50	19.50	0.36%	1,116,396
Apr 23, 2026	19.48	19.78	19.27	19.43	19.43	0.78%	2,061,268
Apr 22, 2026	19.25	19.41	19.19	19.28	19.28	-1.43%	1,076,946
Apr 21, 2026	19.10	19.62	19.01	19.56	19.56	1.24%	1,660,655
Apr 20, 2026	19.39	19.48	19.29	19.32	19.32	-	1,885,945
Apr 17, 2026	19.62	19.63	19.09	19.32	19.32	-3.54%	2,284,085
Apr 16, 2026	20.02	20.21	19.94	20.03	20.03	-0.30%	936,883
Apr 15, 2026	19.96	20.25	19.91	20.09	20.09	0.35%	1,034,049
Apr 14, 2026	20.29	20.33	20.00	20.02	20.02	-1.38%	1,609,491
Apr 13, 2026	20.83	20.91	20.30	20.30	20.30	-1.17%	1,183,750
Apr 10, 2026	20.30	20.60	20.30	20.54	20.54	1.13%	1,801,285
Apr 9, 2026	20.70	20.72	20.20	20.31	20.31	-1.22%	2,944,038
Apr 8, 2026	20.57	20.87	20.44	20.56	20.56	-5.60%	5,918,019
Apr 7, 2026	21.80	22.12	21.74	21.78	21.78	0.51%	4,736,461
Apr 6, 2026	21.95	21.99	21.67	21.67	21.67	-0.82%	3,074,709
Apr 2, 2026	22.29	22.41	21.61	21.85	21.85	0.32%	3,072,114
Apr 1, 2026	21.71	21.86	21.55	21.78	21.78	-1.00%	2,499,993
Mar 31, 2026	22.64	22.86	21.93	22.00	22.00	-4.93%	3,361,933
Mar 30, 2026	22.78	23.29	22.70	23.14	23.14	-0.13%	2,687,716
Mar 27, 2026	22.61	23.27	22.59	23.17	23.17	3.53%	1,909,964
Mar 26, 2026	22.19	22.41	21.81	22.38	22.38	2.15%	1,728,948
Mar 25, 2026	21.78	22.13	21.63	21.91	21.91	-1.84%	1,258,969
Mar 24, 2026	22.59	22.68	22.05	22.32	22.21	0.31%	3,503,165
Mar 23, 2026	22.09	22.34	21.72	22.25	22.14	-2.58%	3,408,825
Mar 20, 2026	22.56	23.06	22.40	22.84	22.73	1.96%	2,880,488
Mar 19, 2026	22.53	22.69	22.19	22.40	22.29	0.81%	2,760,741
Mar 18, 2026	21.71	22.24	21.61	22.22	22.11	3.45%	1,888,257
Mar 17, 2026	21.28	21.51	21.11	21.48	21.37	-0.28%	1,309,755
Mar 16, 2026	21.57	21.66	21.32	21.54	21.43	-1.60%	1,982,869
Mar 13, 2026	21.58	21.97	21.36	21.89	21.78	0.51%	4,504,580
Mar 12, 2026	21.53	21.79	21.43	21.78	21.67	3.08%	3,713,786
Mar 11, 2026	20.91	21.33	20.87	21.13	21.02	1.34%	5,129,613
Mar 10, 2026	20.85	21.10	20.42	20.85	20.75	0.05%	4,679,071
Mar 9, 2026	21.47	21.83	20.72	20.84	20.74	-1.00%	6,269,414
Mar 6, 2026	21.22	21.48	20.99	21.05	20.94	1.89%	6,080,067