DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	72.66	72.74	72.40	72.45	71.63	0.01%	10,967
Jun 15, 2026	72.45	72.66	72.31	72.44	71.62	0.40%	3,822
Jun 12, 2026	71.42	72.24	71.42	72.15	71.34	0.62%	8,250
Jun 11, 2026	70.51	71.79	70.36	71.70	70.89	2.51%	17,922
Jun 10, 2026	70.57	70.58	69.95	69.95	69.16	-1.03%	3,705
Jun 9, 2026	71.23	71.23	69.72	70.67	69.88	0.18%	10,954
Jun 8, 2026	71.00	71.00	70.49	70.55	69.75	-0.23%	9,435
Jun 5, 2026	71.83	71.86	70.69	70.71	69.91	-2.22%	5,474
Jun 4, 2026	72.43	72.47	72.10	72.32	71.50	0.50%	3,132
Jun 3, 2026	72.00	72.31	71.90	71.95	71.14	-0.63%	17,699
Jun 2, 2026	72.10	72.41	72.10	72.41	71.59	0.50%	2,427
Jun 1, 2026	72.44	72.45	71.54	72.05	71.24	-0.80%	6,360
May 29, 2026	72.83	72.83	72.36	72.63	71.81	0.29%	9,267
May 28, 2026	71.88	72.68	71.88	72.42	71.60	0.07%	6,708
May 27, 2026	72.51	72.53	72.35	72.37	71.55	-0.40%	8,223
May 26, 2026	72.76	72.80	72.60	72.67	71.84	1.03%	5,857
May 22, 2026	71.93	72.19	71.90	71.92	71.11	-0.16%	14,299
May 21, 2026	71.62	72.29	71.54	72.04	71.23	0.13%	2,458
May 20, 2026	71.07	72.17	71.07	71.95	71.13	1.19%	4,908
May 19, 2026	71.09	71.43	71.09	71.10	70.30	-1.05%	18,072
May 18, 2026	71.60	71.89	71.39	71.85	71.04	0.83%	4,530
May 15, 2026	71.26	71.42	71.15	71.26	70.46	-1.74%	6,161
May 14, 2026	72.38	72.65	72.38	72.52	71.70	0.28%	5,884
May 13, 2026	72.31	72.54	72.26	72.32	71.50	0.29%	6,497
May 12, 2026	71.82	72.11	71.41	72.11	71.30	-0.22%	2,867
May 11, 2026	72.58	72.58	72.14	72.27	71.45	0.29%	11,673
May 8, 2026	72.13	72.16	72.03	72.06	71.24	0.64%	1,999
May 7, 2026	72.15	72.15	71.55	71.60	70.79	-0.61%	5,061
May 6, 2026	72.10	72.20	71.73	72.04	71.23	1.90%	1,637