DXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.58	17.80	17.54	17.79	17.79	-0.22%	745,915
Jun 17, 2026	17.50	17.88	17.29	17.83	17.83	2.06%	1,713,477
Jun 16, 2026	17.55	17.57	17.35	17.47	17.47	-1.19%	1,347,313
Jun 15, 2026	17.62	17.71	17.51	17.68	17.68	-2.05%	1,853,357
Jun 12, 2026	18.07	18.30	17.89	18.05	18.05	-1.37%	1,183,391
Jun 11, 2026	18.77	18.87	18.19	18.30	18.30	-3.63%	1,823,302
Jun 10, 2026	18.47	18.99	18.37	18.99	18.99	3.77%	6,314,938
Jun 9, 2026	18.17	18.77	18.02	18.30	18.30	-0.22%	9,577,441
Jun 8, 2026	18.23	18.40	18.00	18.34	18.34	0.33%	2,931,456
Jun 5, 2026	17.74	18.35	17.74	18.28	18.28	2.64%	3,534,175
Jun 4, 2026	18.02	18.07	17.73	17.81	17.81	-3.26%	2,658,250
Jun 3, 2026	18.19	18.42	18.08	18.41	18.41	2.28%	1,297,366
Jun 2, 2026	18.35	18.35	17.96	18.00	18.00	-0.88%	1,947,218
Jun 1, 2026	18.27	18.39	18.15	18.16	18.16	-0.22%	1,949,133
May 29, 2026	18.42	18.47	18.18	18.20	18.20	-1.41%	3,791,589
May 28, 2026	18.60	18.71	18.38	18.46	18.46	-	1,734,005
May 27, 2026	18.56	18.56	18.34	18.46	18.46	-0.70%	2,313,998
May 26, 2026	18.42	18.68	18.38	18.59	18.59	0.38%	2,441,428
May 22, 2026	18.47	18.56	18.33	18.52	18.52	-1.07%	2,851,167
May 21, 2026	19.05	19.17	18.66	18.72	18.72	-1.16%	6,030,058
May 20, 2026	19.29	19.54	18.89	18.94	18.94	-2.57%	2,052,837
May 19, 2026	19.36	19.53	19.24	19.44	19.44	1.30%	3,785,198
May 18, 2026	19.30	19.45	19.13	19.19	19.19	-0.62%	2,570,730
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