DCX Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	187.00	190.69	183.20	184.60	184.60	-1.95%	1,330,877
Mar 11, 2026	192.82	195.84	186.34	188.28	188.28	-2.28%	1,863,277
Mar 10, 2026	198.00	200.97	191.58	192.67	192.67	-1.72%	4,250,781
Mar 9, 2026	198.97	201.69	184.70	196.05	196.05	2.65%	23,684,880
Mar 6, 2026	183.98	208.49	183.94	190.98	190.98	7.44%	56,324,190
Mar 5, 2026	173.64	186.70	171.53	177.75	177.75	4.14%	2,867,235
Mar 4, 2026	173.20	176.40	169.35	170.68	170.68	-2.44%	617,040
Mar 2, 2026	169.00	181.85	169.00	174.94	174.94	-1.30%	982,802
Feb 27, 2026	184.98	186.00	176.42	177.25	177.25	-4.10%	751,109
Feb 26, 2026	176.00	188.00	175.51	184.83	184.83	5.51%	1,161,928
Feb 25, 2026	171.97	181.00	171.97	175.18	175.18	2.14%	791,707
Feb 24, 2026	175.50	175.50	170.65	171.51	171.51	-2.74%	240,006
Feb 23, 2026	179.77	180.39	174.00	176.34	176.34	-2.26%	392,648
Feb 20, 2026	178.00	185.00	177.90	180.42	180.42	0.66%	787,375
Feb 19, 2026	187.25	187.80	176.75	179.24	179.24	-2.11%	1,441,521
Feb 18, 2026	185.00	191.39	182.25	183.11	183.11	-1.25%	956,278
Feb 17, 2026	179.00	189.90	175.51	185.43	185.43	4.14%	1,217,690
Feb 16, 2026	170.00	182.90	167.40	178.06	178.06	4.71%	1,942,254
Feb 13, 2026	160.00	174.60	156.97	170.05	170.05	2.09%	1,795,679
Feb 12, 2026	168.95	170.75	165.52	166.57	166.57	-1.43%	420,957
Feb 11, 2026	172.48	172.70	167.50	168.98	168.98	-1.63%	352,869
Feb 10, 2026	173.65	176.89	170.60	171.78	171.78	-0.79%	522,433
Feb 9, 2026	166.01	174.00	166.01	173.15	173.15	4.43%	641,281
Feb 6, 2026	167.00	167.25	163.42	165.80	165.80	-1.14%	330,601
Feb 5, 2026	172.01	172.08	167.07	167.71	167.71	-2.40%	280,954
Feb 4, 2026	171.00	174.26	169.25	171.84	171.84	-0.13%	577,672
Feb 3, 2026	178.00	178.78	167.80	172.06	172.06	2.63%	925,628
Feb 2, 2026	171.00	172.52	162.10	167.65	167.65	-1.59%	641,444