DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	68.21	68.69	68.06	68.69	68.69	0.04%	3,756
Apr 6, 2026	68.17	68.92	68.17	68.66	68.66	0.90%	29,119
Apr 2, 2026	67.39	68.24	67.39	68.05	68.05	-0.61%	2,593
Apr 1, 2026	68.51	68.90	68.40	68.46	68.46	1.36%	7,553
Mar 31, 2026	66.52	67.54	66.48	67.54	67.54	2.83%	6,507
Mar 30, 2026	65.86	66.21	65.52	65.68	65.68	0.52%	11,047
Mar 27, 2026	65.57	66.00	65.27	65.34	65.34	-0.83%	5,918
Mar 26, 2026	66.88	66.88	65.89	65.89	65.89	-1.81%	7,951
Mar 25, 2026	67.13	67.26	67.09	67.11	67.11	1.06%	2,300
Mar 24, 2026	65.90	66.71	65.90	66.40	66.40	-0.24%	7,165
Mar 23, 2026	66.07	67.17	65.95	66.56	66.41	2.13%	9,652
Mar 20, 2026	66.56	66.68	64.97	65.17	65.03	-2.90%	4,759
Mar 19, 2026	66.53	67.12	66.18	67.12	66.97	-0.31%	7,904
Mar 18, 2026	67.66	67.79	67.25	67.33	67.18	-1.38%	5,295
Mar 17, 2026	68.06	68.60	68.03	68.27	68.12	0.52%	7,695
Mar 16, 2026	67.60	68.20	67.60	67.92	67.77	1.30%	11,617
Mar 13, 2026	67.84	67.84	66.90	67.05	66.90	-1.12%	7,469
Mar 12, 2026	67.90	70.60	67.63	67.81	67.66	-1.28%	9,507
Mar 11, 2026	68.63	69.06	68.55	68.69	68.54	-0.56%	6,951
Mar 10, 2026	68.96	69.68	68.91	69.08	68.93	0.45%	12,039
Mar 9, 2026	67.59	68.77	67.02	68.77	68.62	0.22%	42,550
Mar 6, 2026	67.68	68.81	67.68	68.62	68.47	-0.77%	3,306
Mar 5, 2026	69.27	69.49	68.54	69.15	69.00	-1.68%	7,799
Mar 4, 2026	69.87	70.38	69.83	70.34	70.18	1.24%	4,755
Mar 3, 2026	69.00	69.83	68.19	69.47	69.32	-2.90%	10,327
Mar 2, 2026	71.75	72.06	71.43	71.55	71.39	-2.12%	79,151
Feb 27, 2026	73.08	73.44	73.01	73.10	72.94	-	11,524
Feb 26, 2026	72.75	73.11	72.30	73.10	72.94	0.14%	15,395
Feb 25, 2026	72.63	73.08	72.63	73.00	72.84	0.88%	6,551
Feb 24, 2026	71.78	72.38	71.78	72.36	72.20	0.22%	37,724
Feb 23, 2026	72.18	72.27	71.72	72.20	72.04	0.09%	6,394
Feb 20, 2026	72.14	72.86	71.91	72.14	71.98	0.37%	3,482
Feb 19, 2026	71.28	71.87	71.18	71.87	71.71	0.32%	11,270
Feb 18, 2026	71.81	72.07	71.58	71.64	71.48	-0.14%	3,443
Feb 17, 2026	71.07	71.74	70.82	71.74	71.58	0.12%	7,557
Feb 13, 2026	71.13	71.69	71.13	71.66	71.50	0.43%	6,193
Feb 12, 2026	72.00	72.00	71.30	71.35	71.19	-0.79%	7,309
Feb 11, 2026	71.99	72.20	71.65	71.92	71.76	0.26%	7,838
Feb 10, 2026	71.73	72.00	71.50	71.74	71.58	0.59%	12,481
Feb 9, 2026	70.75	71.43	70.75	71.32	71.16	1.59%	16,192
Feb 6, 2026	69.94	70.22	69.90	70.20	70.04	1.98%	10,548
Feb 5, 2026	69.09	69.18	68.84	68.84	68.69	-1.57%	11,273
Feb 4, 2026	70.35	70.43	69.68	69.94	69.78	0.59%	19,388
Feb 3, 2026	68.78	69.54	68.78	69.53	69.37	0.95%	20,479
Feb 2, 2026	68.42	69.20	68.42	68.87	68.72	0.30%	27,117
Jan 30, 2026	69.12	69.30	68.50	68.67	68.52	-1.64%	12,309
Jan 29, 2026	69.99	69.99	69.28	69.82	69.66	0.59%	9,368
Jan 28, 2026	69.46	69.65	69.15	69.41	69.25	-0.89%	16,726
Jan 27, 2026	69.34	70.07	69.34	70.03	69.87	1.68%	24,758
Jan 26, 2026	69.17	69.17	68.81	68.88	68.72	0.48%	9,940