DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	69.12	69.30	68.50	68.67	68.67	-1.64%	12,309
Jan 29, 2026	69.99	69.99	69.28	69.82	69.82	0.59%	9,368
Jan 28, 2026	69.46	69.65	69.15	69.41	69.41	-0.89%	16,726
Jan 27, 2026	69.34	70.07	69.34	70.03	70.03	1.68%	24,758
Jan 26, 2026	69.17	69.17	68.81	68.88	68.88	0.48%	9,940
Jan 23, 2026	67.93	68.55	67.93	68.55	68.55	0.76%	6,523
Jan 22, 2026	68.02	68.16	68.02	68.03	68.03	0.87%	6,731
Jan 21, 2026	67.30	67.51	67.06	67.45	67.45	1.06%	8,571
Jan 20, 2026	66.60	67.07	66.60	66.74	66.74	-0.85%	16,114
Jan 16, 2026	67.30	67.34	67.07	67.31	67.31	0.22%	8,664
Jan 15, 2026	67.14	67.30	67.13	67.16	67.16	0.04%	11,139
Jan 14, 2026	67.10	67.19	67.03	67.13	67.13	0.68%	9,549
Jan 13, 2026	66.80	66.80	66.64	66.68	66.68	-0.59%	12,263
Jan 12, 2026	66.98	67.08	66.92	67.08	67.08	0.62%	10,332
Jan 9, 2026	66.55	66.68	66.46	66.66	66.66	0.61%	7,744
Jan 8, 2026	66.07	66.28	66.04	66.26	66.25	0.38%	8,139
Jan 7, 2026	66.35	66.35	66.01	66.01	66.00	-0.62%	10,055
Jan 6, 2026	66.15	68.36	66.09	66.42	66.42	0.45%	24,743
Jan 5, 2026	65.05	66.12	65.05	66.12	66.12	0.88%	9,882
Jan 2, 2026	65.47	66.79	65.13	65.54	65.54	0.72%	69,625
Dec 31, 2025	65.10	65.10	64.77	65.07	65.07	-0.28%	3,491
Dec 30, 2025	65.32	65.49	65.25	65.25	65.25	0.28%	2,890
Dec 29, 2025	65.04	65.09	64.90	65.07	65.07	-0.28%	4,998
Dec 26, 2025	65.26	65.26	65.03	65.25	65.25	0.09%	1,260
Dec 24, 2025	64.99	65.20	64.99	65.19	65.19	0.02%	3,160
Dec 23, 2025	65.01	65.19	64.98	65.18	65.18	0.60%	21,458
Dec 22, 2025	64.48	64.79	64.48	64.79	64.79	0.61%	9,156
Dec 19, 2025	64.42	64.61	64.39	64.40	64.40	0.55%	6,095
Dec 18, 2025	64.13	64.31	63.97	64.05	64.05	0.50%	5,639
Dec 17, 2025	64.01	64.02	63.57	63.73	63.73	-0.48%	7,601
Dec 16, 2025	64.01	64.06	63.92	64.04	64.04	-1.20%	7,705
Dec 15, 2025	64.91	64.95	64.60	64.81	64.31	0.61%	5,392
Dec 12, 2025	64.77	64.77	64.17	64.42	63.93	-0.28%	3,676
Dec 11, 2025	63.99	64.69	63.99	64.60	64.11	0.53%	5,678
Dec 10, 2025	63.54	64.26	63.54	64.26	63.77	0.97%	4,000
Dec 9, 2025	63.70	63.78	63.38	63.64	63.15	-0.07%	3,848
Dec 8, 2025	63.65	63.75	63.53	63.68	63.20	-0.21%	2,133
Dec 5, 2025	63.89	63.89	63.53	63.82	63.33	0.25%	4,184
Dec 4, 2025	63.68	63.71	63.61	63.66	63.17	0.09%	2,662
Dec 3, 2025	63.23	63.60	63.23	63.60	63.11	0.73%	4,713
Dec 2, 2025	62.94	63.20	62.85	63.14	62.66	-0.03%	2,900
Dec 1, 2025	63.29	63.40	63.15	63.16	62.67	-0.45%	40,304
Nov 28, 2025	63.34	63.48	63.34	63.44	62.95	0.78%	806
Nov 26, 2025	62.71	62.96	62.71	62.95	62.47	1.18%	1,779
Nov 25, 2025	61.79	62.27	61.79	62.21	61.74	1.35%	4,300
Nov 24, 2025	61.22	61.55	61.17	61.38	60.92	0.44%	3,990
Nov 21, 2025	60.71	61.35	60.62	61.12	60.65	1.27%	5,880
Nov 20, 2025	61.45	61.45	60.26	60.35	59.89	-1.22%	8,338
Nov 19, 2025	60.57	61.42	60.53	61.10	60.63	-0.16%	5,061
Nov 18, 2025	61.07	61.39	60.95	61.20	60.73	-1.03%	5,083