DCX Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	201.95	204.97	195.00	195.90	195.90	-7.76%	2,488,988
May 27, 2026	213.20	217.85	210.00	212.39	212.39	0.34%	1,029,467
May 26, 2026	211.99	217.68	209.13	211.68	211.68	0.36%	1,530,714
May 25, 2026	204.09	213.76	203.00	210.92	210.92	4.40%	2,048,117
May 22, 2026	201.67	204.00	200.25	202.04	202.04	0.68%	566,097
May 21, 2026	197.14	206.88	196.10	200.67	200.67	3.45%	1,537,177
May 20, 2026	194.98	195.00	191.18	193.98	193.98	-0.51%	995,274
May 19, 2026	193.90	197.66	190.88	194.98	194.98	1.36%	793,465
May 18, 2026	192.01	193.75	187.15	192.36	192.36	-1.51%	872,489
May 15, 2026	202.15	202.20	194.61	195.30	195.30	-3.48%	769,808
May 14, 2026	206.70	207.78	198.06	202.34	202.34	-0.83%	866,644
May 13, 2026	198.40	206.90	197.00	204.04	204.04	3.62%	1,380,764
May 12, 2026	205.73	212.00	195.11	196.91	196.91	-6.46%	1,605,383
May 11, 2026	222.00	222.00	209.35	210.50	210.50	-5.54%	1,495,522
May 8, 2026	222.27	225.96	216.27	222.85	222.85	0.87%	2,158,358
May 7, 2026	208.93	222.70	206.31	220.92	220.92	6.59%	4,679,108
May 6, 2026	209.37	212.82	203.25	207.27	207.27	1.96%	1,826,457
May 5, 2026	204.00	209.44	202.15	203.29	203.29	0.56%	1,057,646
May 4, 2026	202.50	204.86	199.21	202.15	202.15	0.59%	651,616
Apr 30, 2026	198.80	201.81	194.52	200.97	200.97	0.81%	828,213
Apr 29, 2026	202.54	209.00	197.90	199.35	199.35	-1.10%	1,379,088
Apr 28, 2026	203.45	205.25	200.55	201.56	201.56	-0.79%	1,275,395
Apr 27, 2026	196.24	209.65	195.14	203.16	203.16	4.88%	2,189,489
Apr 24, 2026	198.98	200.42	192.00	193.71	193.71	-2.61%	955,930
Apr 23, 2026	201.00	203.95	197.11	198.91	198.91	-1.07%	1,328,887
Apr 22, 2026	190.00	202.80	188.63	201.06	201.06	6.08%	2,679,050
Apr 21, 2026	188.88	194.19	188.31	189.53	189.53	0.69%	703,409
Apr 20, 2026	195.25	195.80	187.00	188.23	188.23	-3.43%	1,103,797
Apr 17, 2026	191.51	196.00	191.24	194.91	194.91	2.43%	1,730,582
Apr 16, 2026	189.88	194.50	187.56	190.29	190.29	0.68%	1,530,288
Apr 15, 2026	178.49	192.27	177.60	189.00	189.00	7.92%	4,105,904
Apr 13, 2026	170.10	177.00	167.70	175.13	175.13	0.53%	1,137,784
Apr 10, 2026	175.00	178.95	173.21	174.21	174.21	0.21%	1,015,907
Apr 9, 2026	174.11	177.95	172.12	173.84	173.84	-0.16%	1,511,903
Apr 8, 2026	176.60	177.00	172.02	174.11	174.11	2.51%	1,076,392
Apr 7, 2026	164.90	171.19	163.00	169.85	169.85	1.83%	1,745,025
Apr 6, 2026	165.50	168.00	162.16	166.79	166.79	0.52%	1,063,467
Apr 2, 2026	160.48	167.00	158.15	165.92	165.92	0.58%	1,190,595
Apr 1, 2026	159.40	166.20	158.11	164.96	164.96	6.96%	1,667,967
Mar 30, 2026	161.80	164.64	153.30	154.23	154.23	-5.94%	2,061,321
Mar 27, 2026	169.20	169.20	162.20	163.97	163.97	-3.81%	2,327,223
Mar 25, 2026	171.79	174.16	169.40	170.46	170.46	-0.36%	2,375,843
Mar 24, 2026	179.00	182.80	169.00	171.07	171.07	-2.35%	11,260,650
Mar 23, 2026	173.00	187.00	170.60	175.19	175.19	7.01%	86,911,170
Mar 20, 2026	165.88	170.00	162.90	163.72	163.72	-0.33%	816,761
Mar 19, 2026	170.95	171.15	163.37	164.26	164.26	-4.99%	806,246
Mar 18, 2026	170.80	175.97	170.42	172.89	172.89	2.13%	1,139,547
Mar 17, 2026	168.65	171.22	167.30	169.28	169.28	0.70%	839,273
Mar 16, 2026	173.00	173.04	164.32	168.11	168.11	-3.21%	1,324,174
Mar 13, 2026	184.05	185.60	172.52	173.69	173.69	-5.91%	1,644,466