DESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	13.32	13.32	13.32	13.32	-	-
Jul 8, 2026	13.32	13.32	13.32	13.32	13.32	0.23%
Jul 7, 2026	13.29	13.29	13.29	13.29	13.29	-2.57%
Jul 6, 2026	13.64	13.64	13.64	13.64	13.64	2.79%
Jul 2, 2026	13.27	13.27	13.27	13.27	13.27	-1.12%
Jul 1, 2026	13.42	13.42	13.42	13.42	13.42	-1.97%
Jun 30, 2026	13.69	13.69	13.69	13.69	13.69	1.33%
Jun 29, 2026	13.51	13.51	13.51	13.51	13.51	1.09%
Jun 26, 2026	13.44	13.44	13.44	13.44	13.36	-1.47%
Jun 25, 2026	13.64	13.64	13.64	13.64	13.56	0.30%
Jun 24, 2026	13.60	13.60	13.60	13.60	13.52	0.37%
Jun 23, 2026	13.55	13.55	13.55	13.55	13.47	-4.71%
Jun 22, 2026	14.22	14.22	14.22	14.22	14.14	-0.42%
Jun 18, 2026	14.28	14.28	14.28	14.28	14.20	2.22%
Jun 17, 2026	13.97	13.97	13.97	13.97	13.89	-0.22%
Jun 16, 2026	14.00	14.00	14.00	14.00	13.92	-1.61%
Jun 15, 2026	14.23	14.23	14.23	14.23	14.15	2.67%
Jun 12, 2026	13.86	13.86	13.86	13.86	13.78	1.17%
Jun 11, 2026	13.70	13.70	13.70	13.70	13.62	3.47%
Jun 10, 2026	13.24	13.24	13.24	13.24	13.17	-2.00%
Jun 9, 2026	13.51	13.51	13.51	13.51	13.43	0.97%
Jun 8, 2026	13.38	13.38	13.38	13.38	13.30	-0.15%
Jun 5, 2026	13.40	13.40	13.40	13.40	13.32	-5.10%
Jun 4, 2026	14.12	14.12	14.12	14.12	14.04	-0.91%
Jun 3, 2026	14.25	14.25	14.25	14.25	14.17	-0.70%
Jun 2, 2026	14.35	14.35	14.35	14.35	14.27	0.99%
Jun 1, 2026	14.21	14.21	14.21	14.21	14.13	2.23%
May 29, 2026	13.90	13.90	13.90	13.90	13.82	0.07%
May 28, 2026	13.89	13.89	13.89	13.89	13.81	-
May 27, 2026	13.89	13.89	13.89	13.89	13.81	-0.22%
May 26, 2026	13.92	13.92	13.92	13.92	13.84	2.66%
May 22, 2026	13.56	13.56	13.56	13.56	13.48	0.37%
May 21, 2026	13.51	13.51	13.51	13.51	13.43	1.43%
May 20, 2026	13.32	13.32	13.32	13.32	13.24	1.06%
May 19, 2026	13.18	13.18	13.18	13.18	13.11	-1.27%
May 18, 2026	13.35	13.35	13.35	13.35	13.27	-0.23%
May 15, 2026	13.38	13.38	13.38	13.38	13.30	-3.39%
May 14, 2026	13.85	13.85	13.85	13.85	13.77	0.36%
May 13, 2026	13.80	13.80	13.80	13.80	13.72	1.25%
May 12, 2026	13.63	13.63	13.63	13.63	13.55	-2.29%
May 11, 2026	13.95	13.95	13.95	13.95	13.87	0.36%
May 8, 2026	13.90	13.90	13.90	13.90	13.82	0.57%
May 7, 2026	13.82	13.82	13.82	13.82	13.74	-0.28%
May 6, 2026	13.86	13.86	13.86	13.86	13.78	2.74%
May 5, 2026	13.49	13.49	13.49	13.49	13.41	1.43%
May 4, 2026	13.30	13.30	13.30	13.30	13.22	0.60%
May 1, 2026	13.22	13.22	13.22	13.22	13.15	0.08%
Apr 30, 2026	13.21	13.21	13.21	13.21	13.14	0.38%
Apr 29, 2026	13.16	13.16	13.16	13.16	13.09	0.30%
Apr 28, 2026	13.12	13.12	13.12	13.12	13.05	-0.75%