DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	48.60	49.18	48.57	48.85	48.85	-0.17%	21,057
Nov 19, 2024	48.62	49.46	48.58	48.93	48.93	-	4,818
Nov 18, 2024	48.75	49.34	48.75	48.93	48.93	0.63%	8,694
Nov 15, 2024	48.65	48.73	48.54	48.63	48.63	-0.97%	3,787
Nov 14, 2024	48.75	49.10	48.75	49.10	49.10	0.82%	1,453
Nov 13, 2024	48.65	49.55	48.57	48.70	48.70	-0.34%	1,319
Nov 12, 2024	49.16	49.35	48.64	48.87	48.87	-1.66%	2,624
Nov 11, 2024	49.81	50.30	49.68	49.69	49.69	-0.11%	2,486
Nov 8, 2024	49.91	50.29	49.66	49.75	49.75	-1.53%	1,702
Nov 7, 2024	50.28	50.58	50.28	50.52	50.52	1.74%	5,173
Nov 6, 2024	49.50	50.62	49.50	49.66	49.66	-1.27%	655
Nov 5, 2024	50.02	50.33	50.02	50.30	50.30	1.00%	1,080
Nov 4, 2024	49.98	50.37	49.80	49.80	49.80	0.18%	1,349
Nov 1, 2024	49.81	50.44	49.71	49.71	49.71	0.21%	6,048
Oct 31, 2024	49.49	49.99	49.36	49.60	49.60	-0.50%	11,527
Oct 30, 2024	50.05	50.43	49.86	49.86	49.86	-0.38%	1,077
Oct 29, 2024	50.14	50.14	50.00	50.04	50.04	-0.45%	5,217
Oct 28, 2024	50.02	50.33	50.02	50.27	50.27	0.73%	5,755
Oct 25, 2024	49.93	49.93	49.91	49.91	49.91	-0.35%	381
Oct 24, 2024	50.08	50.08	50.08	50.08	50.08	0.40%	128
Oct 23, 2024	50.02	50.26	49.88	49.88	49.88	-1.20%	974
Oct 22, 2024	50.61	50.64	50.42	50.49	50.49	-0.42%	1,286
Oct 21, 2024	50.88	51.14	50.70	50.70	50.70	-1.15%	1,787
Oct 18, 2024	51.21	51.29	51.21	51.29	51.29	0.63%	141
Oct 17, 2024	51.03	51.08	50.97	50.97	50.97	-0.06%	2,664
Oct 16, 2024	51.07	51.07	51.00	51.00	51.00	0.37%	907
Oct 15, 2024	51.24	51.24	50.81	50.81	50.81	-1.22%	1,755
Oct 14, 2024	51.44	51.50	51.39	51.44	51.44	-0.11%	2,141
Oct 11, 2024	51.33	51.54	51.33	51.50	51.50	0.35%	2,193
Oct 10, 2024	51.09	51.32	51.09	51.32	51.32	-	583
Oct 9, 2024	51.29	51.32	51.29	51.32	51.32	-0.12%	634
Oct 8, 2024	51.32	51.39	51.23	51.38	51.38	-0.31%	6,970
Oct 7, 2024	51.66	51.66	51.54	51.54	51.54	-0.60%	288
Oct 4, 2024	51.73	51.85	51.73	51.85	51.85	0.84%	688
Oct 3, 2024	51.30	52.03	51.25	51.42	51.42	-0.82%	3,778
Oct 2, 2024	51.85	52.34	51.81	51.84	51.84	-0.28%	4,672
Oct 1, 2024	52.27	52.85	51.94	51.99	51.99	-0.59%	3,805
Sep 30, 2024	52.44	53.23	52.19	52.30	52.30	-0.03%	9,412
Sep 27, 2024	52.62	52.75	52.32	52.32	52.32	-0.66%	5,816
Sep 26, 2024	52.52	53.07	52.45	52.67	52.67	1.94%	24,909
Sep 25, 2024	52.42	52.42	51.66	51.66	51.66	-0.52%	4,540
Sep 24, 2024	51.94	51.96	51.79	51.93	51.93	0.49%	7,713
Sep 23, 2024	51.44	51.77	51.42	51.68	51.68	0.32%	7,028
Sep 20, 2024	51.54	51.60	51.30	51.51	51.51	-0.99%	9,418
Sep 19, 2024	51.78	52.10	51.57	52.03	52.03	1.99%	8,263
Sep 18, 2024	51.19	51.74	50.89	51.02	51.02	-0.14%	21,606
Sep 17, 2024	51.09	51.14	51.03	51.09	51.09	-0.24%	2,143
Sep 16, 2024	51.04	51.22	51.04	51.22	51.22	0.79%	1,400
Sep 13, 2024	50.96	50.96	50.81	50.81	50.81	0.41%	7,420