DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	72.84	72.85	71.62	71.62	71.62	-2.11%	15,447
Nov 4, 2026	72.83	73.20	72.61	73.16	73.16	2.21%	7,329
Nov 3, 2026	72.09	72.09	71.50	71.58	71.58	-0.74%	10,919
Nov 2, 2026	72.48	72.48	72.01	72.11	72.11	0.29%	25,343
Oct 30, 2026	72.25	72.25	71.33	71.90	71.90	-0.54%	20,064
Oct 29, 2026	72.27	72.44	72.06	72.29	72.29	0.31%	8,278
Oct 28, 2026	72.08	72.08	71.82	72.07	72.07	-0.33%	8,670
Oct 27, 2026	71.87	72.36	71.70	72.31	72.31	0.48%	9,729
Oct 26, 2026	71.81	72.25	71.66	71.97	71.97	0.53%	5,957
Oct 23, 2026	71.37	71.77	71.27	71.59	71.59	-0.34%	7,932
Oct 22, 2026	71.94	72.08	71.69	71.83	71.83	-0.90%	8,247
Oct 21, 2026	72.33	72.53	72.22	72.48	72.48	-0.04%	8,380
Oct 20, 2026	72.14	72.57	71.77	72.51	72.51	0.75%	16,066
Oct 19, 2026	72.15	72.15	71.91	71.97	71.97	-0.58%	11,965
Oct 16, 2026	72.66	72.90	71.95	72.39	72.39	0.66%	36,897
Oct 15, 2026	71.46	71.98	71.46	71.91	71.91	0.84%	10,653
Oct 14, 2026	71.42	71.47	71.05	71.31	71.31	-0.81%	9,434
Oct 13, 2026	71.75	72.06	71.60	71.89	71.89	0.85%	5,881
Oct 12, 2026	71.70	71.71	71.21	71.29	71.29	-0.64%	26,395
Oct 9, 2026	71.39	71.75	71.35	71.75	71.75	0.60%	6,270
Oct 8, 2026	70.97	71.32	70.65	71.32	71.32	0.33%	28,322
Oct 7, 2026	70.86	71.36	70.86	71.08	71.08	-1.12%	26,270
Oct 6, 2026	72.11	72.21	71.80	71.89	71.89	-0.05%	8,122
Oct 5, 2026	71.45	72.04	71.41	71.92	71.92	0.42%	20,215
Oct 2, 2026	71.87	71.94	71.30	71.62	71.62	0.50%	7,928
Oct 1, 2026	71.50	71.52	71.01	71.27	71.27	-1.03%	9,854
Sep 30, 2026	72.51	72.64	71.95	72.01	72.01	-0.33%	123,103
Sep 29, 2026	72.36	72.43	71.91	72.25	72.25	-0.92%	12,338
Sep 28, 2026	72.93	72.98	72.46	72.92	72.92	-0.65%	6,892
Sep 25, 2026	72.85	73.40	72.85	73.40	73.40	1.02%	21,081
Sep 24, 2026	72.65	72.71	72.41	72.66	72.66	-0.12%	24,667
Sep 23, 2026	73.23	73.23	72.62	72.75	72.75	-1.68%	38,505
Sep 22, 2026	73.73	74.14	73.47	73.99	73.99	0.51%	29,663
Sep 21, 2026	73.75	74.03	73.54	73.91	73.62	0.72%	18,803
Sep 18, 2026	73.42	73.53	73.00	73.38	73.09	-1.06%	11,726
Sep 17, 2026	74.41	74.41	73.98	74.17	73.88	1.00%	9,589
Sep 16, 2026	74.01	74.12	73.12	73.44	73.14	-0.19%	11,569
Sep 15, 2026	73.67	73.77	73.35	73.58	73.28	-0.36%	19,571
Sep 14, 2026	73.80	74.23	73.57	73.84	73.55	-0.38%	10,725
Sep 11, 2026	74.49	74.57	73.94	74.12	73.83	0.52%	6,481
Sep 10, 2026	73.81	74.09	73.69	73.74	73.45	-0.67%	9,801
Sep 9, 2026	74.72	74.72	74.08	74.24	73.95	-0.91%	5,310
Sep 8, 2026	75.10	75.35	74.77	74.92	74.62	-0.80%	6,155
Sep 4, 2026	74.92	75.52	74.92	75.52	75.22	0.49%	17,345
Sep 3, 2026	75.19	75.44	74.85	75.16	74.86	0.21%	10,862
Sep 2, 2026	74.45	75.00	74.03	75.00	74.70	1.13%	13,724
Sep 1, 2026	74.46	74.71	74.03	74.16	73.87	-0.72%	7,498
Aug 31, 2026	75.00	75.00	74.02	74.70	74.40	-0.03%	7,529
Aug 28, 2026	75.14	75.37	74.69	74.73	74.43	-0.51%	8,365
Aug 27, 2026	74.54	75.14	74.54	75.11	74.81	0.10%	6,220