DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	71.88	72.03	71.63	71.80	71.80	0.17%	9,120
Jun 18, 2026	72.04	72.04	71.64	71.68	71.67	-0.17%	7,305
Jun 17, 2026	72.72	73.07	71.80	71.80	71.80	-0.90%	10,770
Jun 16, 2026	72.66	72.74	72.40	72.45	72.45	0.01%	10,967
Jun 15, 2026	72.45	72.66	72.31	72.44	72.44	0.40%	3,822
Jun 12, 2026	71.42	72.24	71.42	72.15	72.15	0.62%	8,250
Jun 11, 2026	70.51	71.79	70.36	71.70	71.70	2.51%	17,922
Jun 10, 2026	70.57	70.58	69.95	69.95	69.95	-1.03%	3,705
Jun 9, 2026	71.23	71.23	69.72	70.67	70.67	0.18%	10,954
Jun 8, 2026	71.00	71.00	70.49	70.55	70.55	-0.23%	9,435
Jun 5, 2026	71.83	71.86	70.69	70.71	70.71	-2.22%	5,474
Jun 4, 2026	72.43	72.47	72.10	72.32	72.32	0.50%	3,132
Jun 3, 2026	72.00	72.31	71.90	71.95	71.95	-0.63%	17,699
Jun 2, 2026	72.10	72.41	72.10	72.41	72.41	0.50%	2,427
Jun 1, 2026	72.44	72.45	71.54	72.05	72.05	-0.80%	6,360
May 29, 2026	72.83	72.83	72.36	72.63	72.63	0.29%	9,267
May 28, 2026	71.88	72.68	71.88	72.42	72.42	0.07%	6,708
May 27, 2026	72.51	72.53	72.35	72.37	72.37	-0.40%	8,223
May 26, 2026	72.76	72.80	72.60	72.67	72.67	1.03%	5,857
May 22, 2026	71.93	72.19	71.90	71.92	71.92	-0.16%	14,299
May 21, 2026	71.62	72.29	71.54	72.04	72.04	0.13%	2,458
May 20, 2026	71.07	72.17	71.07	71.95	71.95	1.19%	4,908
May 19, 2026	71.09	71.43	71.09	71.10	71.10	-1.05%	18,072
May 18, 2026	71.60	71.89	71.39	71.85	71.85	0.83%	4,530
May 15, 2026	71.26	71.42	71.15	71.26	71.26	-1.74%	6,161
May 14, 2026	72.38	72.65	72.38	72.52	72.52	0.28%	5,884
May 13, 2026	72.31	72.54	72.26	72.32	72.32	0.29%	6,497
May 12, 2026	71.82	72.11	71.41	72.11	72.11	-0.22%	2,867
May 11, 2026	72.58	72.58	72.14	72.27	72.27	0.29%	11,673
May 8, 2026	72.13	72.16	72.03	72.06	72.06	0.64%	1,999
May 7, 2026	72.15	72.15	71.55	71.60	71.60	-0.61%	5,061
May 6, 2026	72.10	72.20	71.73	72.04	72.04	1.90%	1,637
May 5, 2026	70.52	70.89	70.50	70.70	70.70	1.14%	2,113
May 4, 2026	70.41	70.41	69.76	69.90	69.90	-1.29%	10,945
May 1, 2026	71.07	71.31	70.73	70.81	70.81	-0.50%	15,348
Apr 30, 2026	70.33	71.19	70.21	71.17	71.17	2.62%	8,512
Apr 29, 2026	69.46	69.53	69.11	69.35	69.35	-0.73%	5,276
Apr 28, 2026	70.14	70.14	69.53	69.86	69.86	-0.46%	5,450
Apr 27, 2026	70.42	70.42	70.19	70.19	70.19	-0.23%	3,447
Apr 24, 2026	70.04	70.40	70.00	70.35	70.35	0.36%	44,383
Apr 23, 2026	70.47	70.65	69.97	70.10	70.10	-0.54%	2,353
Apr 22, 2026	70.63	70.78	70.35	70.48	70.48	0.08%	5,823
Apr 21, 2026	71.31	71.44	70.41	70.43	70.43	-1.84%	6,134
Apr 20, 2026	71.53	71.88	71.53	71.74	71.74	-0.25%	5,201
Apr 17, 2026	72.11	72.25	71.93	71.93	71.93	0.67%	7,928
Apr 16, 2026	71.42	71.50	71.18	71.44	71.44	0.26%	15,507
Apr 15, 2026	71.49	71.49	71.00	71.26	71.25	-0.27%	3,753
Apr 14, 2026	71.57	71.78	71.38	71.45	71.45	0.27%	5,477
Apr 13, 2026	70.39	71.40	70.39	71.26	71.26	0.54%	4,700
Apr 10, 2026	71.06	71.08	70.61	70.88	70.88	0.26%	6,074