DCX Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	193.00	208.59	192.20	204.32	204.32	5.68%	4,211,213
Jun 18, 2026	194.70	197.32	192.00	193.33	193.33	-0.25%	1,154,107
Jun 17, 2026	188.99	195.70	187.45	193.81	193.81	2.96%	1,371,335
Jun 16, 2026	186.40	188.99	185.10	188.23	188.23	1.47%	546,172
Jun 15, 2026	187.46	190.95	185.15	185.51	185.51	0.68%	656,450
Jun 12, 2026	177.95	185.26	177.95	184.26	184.26	5.58%	1,190,035
Jun 11, 2026	180.90	182.97	173.10	174.52	174.52	-4.04%	850,628
Jun 10, 2026	190.74	191.98	181.10	181.87	181.87	-4.26%	880,070
Jun 9, 2026	183.99	190.95	183.99	189.97	189.97	3.52%	668,759
Jun 8, 2026	192.70	192.70	182.10	183.51	183.51	-5.33%	1,165,804
Jun 5, 2026	199.82	201.30	191.82	193.85	193.85	-1.89%	1,939,655
Jun 4, 2026	197.00	207.50	196.01	197.58	197.58	-0.22%	1,650,857
Jun 3, 2026	197.60	201.38	192.72	198.02	198.02	0.22%	615,539
Jun 2, 2026	190.80	199.00	188.20	197.59	197.59	3.43%	684,254
Jun 1, 2026	196.14	200.57	190.00	191.04	191.04	-2.48%	903,288
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