DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	67.84	67.84	66.90	67.05	67.05	-1.12%	7,469
Mar 12, 2026	67.90	70.60	67.63	67.81	67.81	-1.28%	9,507
Mar 11, 2026	68.63	69.06	68.55	68.69	68.69	-0.56%	6,951
Mar 10, 2026	68.96	69.68	68.91	69.08	69.08	0.45%	12,039
Mar 9, 2026	67.59	68.77	67.02	68.77	68.77	0.22%	42,550
Mar 6, 2026	67.68	68.81	67.68	68.62	68.62	-0.77%	3,306
Mar 5, 2026	69.27	69.49	68.54	69.15	69.15	-1.68%	7,799
Mar 4, 2026	69.87	70.38	69.83	70.34	70.34	1.24%	4,755
Mar 3, 2026	69.00	69.83	68.19	69.47	69.47	-2.90%	10,327
Mar 2, 2026	71.75	72.06	71.43	71.55	71.55	-2.12%	79,151
Feb 27, 2026	73.08	73.44	73.01	73.10	73.10	-	11,524
Feb 26, 2026	72.75	73.11	72.30	73.10	73.10	0.14%	15,395
Feb 25, 2026	72.63	73.08	72.63	73.00	73.00	0.88%	6,551
Feb 24, 2026	71.78	72.38	71.78	72.36	72.36	0.22%	37,724
Feb 23, 2026	72.18	72.27	71.72	72.20	72.20	0.09%	6,394
Feb 20, 2026	72.14	72.86	71.91	72.14	72.14	0.37%	3,482
Feb 19, 2026	71.28	71.87	71.18	71.87	71.87	0.32%	11,270
Feb 18, 2026	71.81	72.07	71.58	71.64	71.64	-0.14%	3,443
Feb 17, 2026	71.07	71.74	70.82	71.74	71.74	0.12%	7,557
Feb 13, 2026	71.13	71.69	71.13	71.66	71.66	0.43%	6,193
Feb 12, 2026	72.00	72.00	71.30	71.35	71.35	-0.79%	7,309
Feb 11, 2026	71.99	72.20	71.65	71.92	71.92	0.26%	7,838
Feb 10, 2026	71.73	72.00	71.50	71.74	71.74	0.59%	12,481
Feb 9, 2026	70.75	71.43	70.75	71.32	71.32	1.59%	16,192
Feb 6, 2026	69.94	70.22	69.90	70.20	70.20	1.98%	10,548
Feb 5, 2026	69.09	69.18	68.84	68.84	68.84	-1.57%	11,273
Feb 4, 2026	70.35	70.43	69.68	69.94	69.94	0.59%	19,388
Feb 3, 2026	68.78	69.54	68.78	69.53	69.53	0.95%	20,479
Feb 2, 2026	68.42	69.20	68.42	68.87	68.87	0.30%	27,117
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