DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	74.54	75.14	74.54	75.11	75.11	0.10%	6,219
Aug 26, 2026	75.45	75.45	74.89	75.04	75.04	-0.34%	9,244
Aug 25, 2026	75.18	75.46	75.13	75.29	75.29	0.40%	3,434
Aug 24, 2026	74.94	75.08	74.85	74.99	74.99	-0.24%	19,402
Aug 21, 2026	75.00	75.23	75.00	75.17	75.17	1.19%	12,371
Aug 20, 2026	74.42	74.58	74.07	74.29	74.29	-0.10%	6,501
Aug 19, 2026	74.57	74.68	74.03	74.36	74.36	0.65%	20,165
Aug 18, 2026	74.13	74.29	73.69	73.88	73.88	-0.89%	14,347
Aug 17, 2026	74.68	74.90	74.49	74.55	74.55	0.11%	11,529
Aug 14, 2026	74.61	74.88	74.44	74.46	74.46	0.29%	5,391
Aug 13, 2026	74.26	74.48	74.08	74.25	74.25	-	16,981
Aug 12, 2026	74.44	75.01	74.06	74.25	74.25	0.03%	8,184
Aug 11, 2026	74.19	74.45	73.84	74.23	74.23	0.05%	12,971
Aug 10, 2026	73.67	74.21	73.67	74.19	74.19	-0.24%	13,231
Aug 7, 2026	73.00	74.52	73.00	74.37	74.37	1.25%	15,650
Aug 6, 2026	74.50	74.50	73.25	73.45	73.45	0.27%	8,042
Aug 5, 2026	73.44	73.57	73.25	73.25	73.25	0.50%	5,137
Aug 4, 2026	72.70	73.08	72.61	72.89	72.89	0.50%	10,616
Aug 3, 2026	72.28	72.53	72.01	72.53	72.53	-0.03%	14,709
Jul 31, 2026	72.42	72.83	71.73	72.55	72.55	-0.23%	17,123
Jul 30, 2026	72.11	73.25	72.11	72.72	72.72	1.90%	45,162
Jul 29, 2026	71.14	71.98	70.95	71.36	71.36	-0.04%	17,938
Jul 28, 2026	70.89	71.70	70.89	71.39	71.39	0.08%	37,846
Jul 27, 2026	71.41	71.57	70.97	71.33	71.33	0.60%	83,436
Jul 24, 2026	70.89	71.79	70.85	70.91	70.91	0.56%	36,044
Jul 23, 2026	70.62	70.68	70.48	70.52	70.52	-1.17%	14,194
Jul 22, 2026	71.39	71.51	71.30	71.35	71.35	0.72%	5,228
Jul 21, 2026	70.43	71.21	70.43	70.84	70.84	0.88%	18,437
Jul 20, 2026	70.52	70.60	70.07	70.22	70.22	-0.45%	31,024
Jul 17, 2026	70.25	70.68	70.25	70.54	70.54	-0.43%	9,753
Jul 16, 2026	70.86	71.10	70.77	70.85	70.85	-0.85%	12,301
Jul 15, 2026	71.05	71.62	70.97	71.46	71.46	0.92%	6,898
Jul 14, 2026	71.13	71.13	70.72	70.81	70.81	1.09%	7,436
Jul 13, 2026	70.81	70.88	69.99	70.04	70.04	-1.43%	101,742
Jul 10, 2026	70.47	71.10	70.47	71.06	71.06	1.07%	7,552
Jul 9, 2026	70.32	70.55	70.31	70.31	70.31	-0.36%	7,526
Jul 8, 2026	70.26	70.56	69.78	70.56	70.56	-0.40%	91,771
Jul 7, 2026	71.24	71.43	70.82	70.84	70.84	-1.38%	15,249
Jul 6, 2026	71.42	71.86	71.23	71.83	71.83	1.24%	18,037
Jul 2, 2026	71.23	71.30	70.61	70.96	70.96	0.99%	31,285
Jul 1, 2026	69.85	70.36	69.80	70.26	70.26	0.37%	113,744
Jun 30, 2026	69.97	70.17	69.84	70.00	70.00	0.02%	10,417
Jun 29, 2026	70.69	70.69	69.76	69.99	69.99	-0.91%	69,130
Jun 26, 2026	69.92	70.63	69.68	70.63	70.63	0.78%	207,373
Jun 25, 2026	70.36	70.49	69.88	70.09	70.09	0.93%	11,071
Jun 24, 2026	69.42	69.73	69.20	69.44	69.44	-0.60%	13,081
Jun 23, 2026	70.13	70.23	69.83	69.86	69.86	-1.59%	23,753
Jun 22, 2026	71.88	72.03	71.63	71.80	70.98	0.17%	9,120
Jun 18, 2026	72.04	72.04	71.64	71.68	70.87	-0.17%	7,305
Jun 17, 2026	72.72	73.07	71.80	71.80	70.99	-0.90%	10,770