DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	58.41	58.41	58.41	58.31	-	-0.38%	191
Jul 9, 2025	58.29	58.60	58.25	58.53	58.53	0.65%	10,157
Jul 8, 2025	57.90	58.40	57.85	58.15	58.15	0.87%	3,118
Jul 7, 2025	57.90	58.58	57.52	57.65	57.65	-1.01%	11,214
Jul 3, 2025	58.88	58.88	58.23	58.24	58.24	0.03%	17,183
Jul 2, 2025	57.82	58.41	57.82	58.22	58.22	0.44%	5,878
Jul 1, 2025	57.94	58.08	57.75	57.96	57.96	-0.16%	11,221
Jun 30, 2025	58.10	58.41	57.60	58.05	58.05	0.55%	76,685
Jun 27, 2025	57.57	57.99	57.50	57.73	57.73	0.64%	11,332
Jun 26, 2025	57.10	57.43	57.07	57.37	57.37	1.37%	2,301
Jun 25, 2025	56.55	56.67	56.47	56.59	56.59	-0.32%	14,794
Jun 24, 2025	56.59	56.88	56.57	56.77	56.77	-0.38%	9,133
Jun 23, 2025	56.41	57.00	56.41	56.99	56.24	0.69%	3,174
Jun 20, 2025	57.21	57.21	56.60	56.60	55.85	-0.93%	1,688
Jun 18, 2025	57.37	57.38	56.98	57.13	56.38	-0.02%	10,731
Jun 17, 2025	57.52	57.97	57.14	57.14	56.39	-1.03%	12,778
Jun 16, 2025	58.03	58.25	57.60	57.73	56.97	0.24%	8,522
Jun 13, 2025	57.96	63.89	57.35	57.60	56.84	-0.84%	14,114
Jun 12, 2025	58.88	58.88	57.83	58.09	57.32	0.80%	1,856
Jun 11, 2025	57.86	57.87	57.62	57.62	56.86	0.23%	1,699
Jun 10, 2025	57.55	57.56	57.35	57.49	56.73	0.21%	1,460
Jun 9, 2025	57.28	57.68	57.26	57.37	56.62	-0.18%	7,527
Jun 6, 2025	57.36	57.57	57.36	57.48	56.72	0.27%	7,503
Jun 5, 2025	57.45	57.53	57.32	57.32	56.57	0.02%	3,195
Jun 4, 2025	57.34	57.58	57.31	57.31	56.56	0.57%	766
Jun 3, 2025	56.93	57.15	56.67	56.99	56.24	-0.81%	2,695
Jun 2, 2025	56.96	57.53	56.95	57.46	56.70	1.35%	24,304
May 30, 2025	56.64	56.75	56.44	56.69	55.94	0.16%	5,605
May 29, 2025	56.71	57.84	56.42	56.60	55.85	0.27%	12,539
May 28, 2025	56.41	56.66	56.41	56.45	55.71	-0.78%	3,411
May 27, 2025	57.18	57.18	56.68	56.89	56.14	1.34%	8,798
May 23, 2025	56.09	56.32	55.85	56.14	55.40	0.40%	5,496
May 22, 2025	55.79	56.24	55.62	55.91	55.17	-0.06%	22,251
May 21, 2025	56.44	56.44	55.83	55.94	55.21	-0.46%	5,602
May 20, 2025	55.95	56.33	55.95	56.20	55.46	0.77%	4,100
May 19, 2025	55.40	55.81	55.40	55.77	55.04	0.75%	23,338
May 16, 2025	55.18	55.36	55.18	55.36	54.63	0.22%	304
May 15, 2025	55.32	55.32	55.04	55.24	54.51	0.88%	4,795
May 14, 2025	55.12	55.22	54.76	54.76	54.04	-1.14%	4,740
May 13, 2025	54.87	55.46	54.87	55.39	54.66	1.12%	2,572
May 12, 2025	54.71	54.78	54.60	54.78	54.06	0.23%	6,121
May 9, 2025	54.74	54.81	54.65	54.65	53.93	0.52%	1,566
May 8, 2025	54.51	54.60	54.37	54.37	53.66	-0.17%	1,360
May 7, 2025	54.54	54.75	54.47	54.47	53.75	-0.35%	3,687
May 6, 2025	54.50	54.80	54.33	54.66	53.94	0.35%	1,058
May 5, 2025	54.48	54.63	54.33	54.46	53.75	0.38%	1,840
May 2, 2025	54.59	54.59	54.14	54.26	53.54	1.13%	2,310
May 1, 2025	53.62	53.84	53.62	53.65	52.95	-0.11%	3,187
Apr 30, 2025	53.37	53.85	53.37	53.71	53.01	-0.03%	3,147
Apr 29, 2025	53.64	53.88	53.64	53.73	53.02	0.15%	4,473