DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	71.09	71.09	71.09	71.09	-	-1.06%	181
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
Apr 9, 2026	70.20	70.82	70.19	70.69	70.69	-0.07%	5,689
Apr 8, 2026	70.78	71.08	70.30	70.74	70.74	2.99%	7,770
Apr 7, 2026	68.21	68.69	68.06	68.69	68.69	0.04%	3,756
Apr 6, 2026	68.17	68.92	68.17	68.66	68.66	0.90%	29,119
Apr 2, 2026	67.39	68.24	67.39	68.05	68.05	-0.61%	2,596
Apr 1, 2026	68.51	68.90	68.40	68.46	68.46	1.36%	7,553
Mar 31, 2026	66.52	67.54	66.48	67.54	67.54	2.83%	6,507
Mar 30, 2026	65.86	66.21	65.52	65.68	65.68	0.52%	11,047
Mar 27, 2026	65.57	66.00	65.27	65.34	65.34	-0.83%	5,918
Mar 26, 2026	66.88	66.88	65.89	65.89	65.89	-1.81%	7,951
Mar 25, 2026	67.13	67.26	67.09	67.11	67.11	1.06%	2,300
Mar 24, 2026	65.90	66.71	65.90	66.40	66.40	-0.24%	7,165
Mar 23, 2026	66.07	67.17	65.95	66.56	66.41	2.13%	9,652
Mar 20, 2026	66.56	66.68	64.97	65.17	65.03	-2.90%	4,759
Mar 19, 2026	66.53	67.12	66.18	67.12	66.97	-0.31%	7,904
Mar 18, 2026	67.66	67.79	67.25	67.33	67.18	-1.38%	5,295
Mar 17, 2026	68.06	68.60	68.03	68.27	68.12	0.52%	7,695
Mar 16, 2026	67.60	68.20	67.60	67.92	67.77	1.30%	11,617
Mar 13, 2026	67.84	67.84	66.90	67.05	66.90	-1.12%	7,469
Mar 12, 2026	67.90	70.60	67.63	67.81	67.66	-1.28%	9,507
Mar 11, 2026	68.63	69.06	68.55	68.69	68.54	-0.56%	6,951
Mar 10, 2026	68.96	69.68	68.91	69.08	68.93	0.45%	12,039