DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.50	51.55	51.24	51.24	51.24	-0.84%	10,951
Feb 20, 2025	51.47	51.70	51.41	51.67	51.67	0.63%	12,459
Feb 19, 2025	51.23	51.48	51.23	51.35	51.35	-0.85%	3,492
Feb 18, 2025	51.71	51.86	51.71	51.79	51.79	0.58%	4,267
Feb 14, 2025	51.76	51.77	51.42	51.49	51.49	0.18%	19,327
Feb 13, 2025	51.22	51.46	51.17	51.40	51.40	1.06%	9,364
Feb 12, 2025	50.59	50.91	50.59	50.86	50.86	0.13%	9,364
Feb 11, 2025	50.50	50.87	50.50	50.79	50.79	0.18%	5,921
Feb 10, 2025	50.54	50.70	50.50	50.70	50.70	0.77%	4,803
Feb 7, 2025	50.55	50.55	50.25	50.31	50.31	-0.35%	11,978
Feb 6, 2025	50.36	50.58	50.36	50.49	50.49	0.37%	1,172
Feb 5, 2025	50.56	50.56	50.18	50.30	50.30	0.85%	6,873
Feb 4, 2025	49.77	49.96	49.52	49.88	49.88	1.33%	27,845
Feb 3, 2025	49.28	49.53	49.23	49.23	49.23	-1.12%	4,503
Jan 31, 2025	50.20	50.97	49.78	49.78	49.78	-1.00%	2,779
Jan 30, 2025	50.26	50.51	50.24	50.29	50.29	1.04%	7,324
Jan 29, 2025	50.69	50.69	49.75	49.77	49.77	0.03%	2,513
Jan 28, 2025	49.55	49.85	49.55	49.75	49.75	-0.11%	2,400
Jan 27, 2025	50.25	50.25	49.69	49.81	49.81	-0.08%	224,547
Jan 24, 2025	49.86	50.01	49.78	49.85	49.85	0.66%	5,783
Jan 23, 2025	49.43	49.91	49.33	49.52	49.52	0.38%	5,425
Jan 22, 2025	49.35	49.98	49.33	49.33	49.33	-0.29%	6,567
Jan 21, 2025	49.10	49.58	49.10	49.48	49.48	1.86%	3,628
Jan 17, 2025	48.48	48.68	48.48	48.57	48.57	0.56%	17,176
Jan 16, 2025	48.22	48.41	48.21	48.30	48.30	-0.12%	11,769
Jan 15, 2025	48.33	48.43	48.16	48.36	48.36	1.34%	21,824
Jan 14, 2025	47.55	47.72	47.55	47.72	47.72	0.52%	3,893
Jan 13, 2025	47.15	47.53	47.15	47.47	47.47	-0.39%	7,312
Jan 10, 2025	48.30	48.30	47.58	47.66	47.66	-1.28%	2,735
Jan 8, 2025	48.08	48.59	48.04	48.28	48.28	-0.24%	8,879
Jan 7, 2025	48.69	48.96	48.39	48.39	48.39	-0.36%	2,025
Jan 6, 2025	48.63	48.99	48.56	48.57	48.57	0.85%	5,147
Jan 3, 2025	48.24	48.26	48.16	48.16	48.16	0.29%	2,798
Jan 2, 2025	48.32	48.95	47.97	48.02	48.02	-0.12%	38,509
Dec 31, 2024	48.18	48.90	48.04	48.08	48.08	-0.02%	6,992
Dec 30, 2024	47.86	48.30	47.86	48.09	48.09	-0.20%	8,037
Dec 27, 2024	49.00	49.00	48.16	48.18	48.18	-0.33%	7,142
Dec 26, 2024	47.89	49.01	47.83	48.34	48.34	0.95%	38,560
Dec 24, 2024	47.88	48.54	47.86	47.89	47.89	-0.03%	2,061
Dec 23, 2024	47.38	47.90	47.38	47.90	47.90	0.60%	6,602
Dec 20, 2024	47.20	47.97	47.20	47.61	47.61	-0.11%	8,669
Dec 19, 2024	47.79	47.79	47.55	47.67	47.67	0.13%	13,515
Dec 18, 2024	48.72	48.74	47.61	47.61	47.61	-2.22%	6,462
Dec 17, 2024	48.73	48.82	48.69	48.69	48.69	-1.22%	2,210
Dec 16, 2024	49.39	49.39	49.29	49.29	48.97	-0.61%	1,701
Dec 13, 2024	49.68	49.68	49.49	49.59	49.28	-0.21%	8,191
Dec 12, 2024	50.00	50.04	49.69	49.69	49.38	-1.05%	5,300
Dec 11, 2024	50.13	50.35	50.13	50.22	49.90	0.59%	6,809
Dec 10, 2024	50.10	50.57	49.92	49.92	49.61	-0.67%	4,356
Dec 9, 2024	50.54	50.76	50.26	50.26	49.94	0.12%	4,286
Dec 6, 2024	50.31	50.81	50.12	50.20	49.88	-0.29%	4,803
Dec 5, 2024	50.38	50.54	50.32	50.35	50.03	0.61%	2,568
Dec 4, 2024	50.58	50.59	50.02	50.04	49.73	-0.09%	2,623
Dec 3, 2024	50.05	50.22	50.05	50.09	49.77	0.56%	3,610
Dec 2, 2024	49.57	49.83	49.57	49.81	49.50	-0.03%	2,984
Nov 29, 2024	49.66	49.83	49.63	49.83	49.51	1.06%	7,772
Nov 27, 2024	49.15	49.37	49.05	49.30	48.99	0.83%	1,276
Nov 26, 2024	49.11	49.13	48.81	48.90	48.59	-0.64%	7,398
Nov 25, 2024	49.25	49.75	49.12	49.21	48.90	0.29%	5,647
Nov 22, 2024	48.93	49.47	48.93	49.07	48.76	0.39%	5,362
Nov 21, 2024	48.99	48.99	48.88	48.88	48.57	0.07%	3,668
Nov 20, 2024	48.60	49.18	48.57	48.85	48.54	-0.17%	21,057
Nov 19, 2024	48.62	49.46	48.58	48.93	48.62	-	4,818
Nov 18, 2024	48.75	49.34	48.75	48.93	48.62	0.63%	8,694
Nov 15, 2024	48.65	48.73	48.54	48.63	48.32	-0.97%	3,787
Nov 14, 2024	48.75	49.10	48.75	49.10	48.79	0.82%	1,453
Nov 13, 2024	48.65	49.55	48.57	48.70	48.39	-0.34%	1,319
Nov 12, 2024	49.16	49.35	48.64	48.87	48.56	-1.66%	2,624
Nov 11, 2024	49.81	50.30	49.68	49.69	49.38	-0.11%	2,486
Nov 8, 2024	49.91	50.29	49.66	49.75	49.43	-1.53%	1,702
Nov 7, 2024	50.28	50.58	50.28	50.52	50.20	1.74%	5,173
Nov 6, 2024	49.50	50.62	49.50	49.66	49.35	-1.27%	655
Nov 5, 2024	50.02	50.33	50.02	50.30	49.98	1.00%	1,080
Nov 4, 2024	49.98	50.37	49.80	49.80	49.48	0.18%	1,349
Nov 1, 2024	49.81	50.44	49.71	49.71	49.39	0.21%	6,048
Oct 31, 2024	49.49	49.99	49.36	49.60	49.29	-0.50%	11,527
Oct 30, 2024	50.05	50.43	49.86	49.86	49.54	-0.38%	1,077
Oct 29, 2024	50.14	50.14	50.00	50.04	49.73	-0.45%	5,217
Oct 28, 2024	50.02	50.33	50.02	50.27	49.95	0.73%	5,755
Oct 25, 2024	49.93	49.93	49.91	49.91	49.59	-0.35%	381
Oct 24, 2024	50.08	50.08	50.08	50.08	49.77	0.40%	128
Oct 23, 2024	50.02	50.26	49.88	49.88	49.57	-1.20%	974
Oct 22, 2024	50.61	50.64	50.42	50.49	50.17	-0.42%	1,286
Oct 21, 2024	50.88	51.14	50.70	50.70	50.38	-1.15%	1,787
Oct 18, 2024	51.21	51.29	51.21	51.29	50.97	0.63%	141
Oct 17, 2024	51.03	51.08	50.97	50.97	50.65	-0.06%	2,664
Oct 16, 2024	51.07	51.07	51.00	51.00	50.68	0.37%	907
Oct 15, 2024	51.24	51.24	50.81	50.81	50.49	-1.22%	1,755
Oct 14, 2024	51.44	51.50	51.39	51.44	51.11	-0.11%	2,141
Oct 11, 2024	51.33	51.54	51.33	51.50	51.17	0.35%	2,193
Oct 10, 2024	51.09	51.32	51.09	51.32	50.99	-	583
Oct 9, 2024	51.29	51.32	51.29	51.32	50.99	-0.12%	634
Oct 8, 2024	51.32	51.39	51.23	51.38	51.05	-0.31%	6,970
Oct 7, 2024	51.66	51.66	51.54	51.54	51.21	-0.60%	288
Oct 4, 2024	51.73	51.85	51.73	51.85	51.52	0.84%	688
Oct 3, 2024	51.30	52.03	51.25	51.42	51.09	-0.82%	3,778
Oct 2, 2024	51.85	52.34	51.81	51.84	51.52	-0.28%	4,672
Oct 1, 2024	52.27	52.85	51.94	51.99	51.66	-0.59%	3,805
Sep 30, 2024	52.44	53.23	52.19	52.30	51.97	-0.03%	9,412
Sep 27, 2024	52.62	52.75	52.32	52.32	51.99	-0.66%	5,816