DCX Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	178.40	183.50	177.45	180.37	180.37	1.73%	420,003
Jul 30, 2026	178.71	180.94	176.50	177.31	177.31	-1.43%	325,338
Jul 29, 2026	180.10	181.50	178.25	179.89	179.89	0.66%	709,621
Jul 28, 2026	182.71	182.71	178.40	178.71	178.71	-2.33%	333,698
Jul 27, 2026	182.45	184.03	181.47	182.98	182.98	1.27%	311,198
Jul 24, 2026	178.00	181.90	175.65	180.68	180.68	0.48%	429,789
Jul 23, 2026	182.83	183.32	179.11	179.81	179.81	-1.65%	551,926
Jul 22, 2026	185.70	186.95	182.10	182.83	182.83	-1.55%	1,077,533
Jul 21, 2026	186.00	191.00	184.07	185.70	185.70	0.15%	397,456
Jul 20, 2026	185.51	188.04	184.12	185.43	185.43	-1.03%	340,474
Jul 17, 2026	190.60	190.60	185.82	187.36	187.36	-1.72%	347,240
Jul 16, 2026	192.97	193.80	190.00	190.64	190.64	-1.16%	359,164
Jul 15, 2026	193.59	197.11	191.36	192.87	192.87	-0.31%	487,433
Jul 14, 2026	194.99	195.80	191.90	193.47	193.47	-1.40%	1,008,180
Jul 13, 2026	199.80	199.80	195.32	196.21	196.21	-1.98%	527,152
Jul 10, 2026	197.95	203.40	197.53	200.17	200.17	1.76%	1,280,487
Jul 9, 2026	195.02	199.00	193.42	196.71	196.71	1.44%	467,506
Jul 8, 2026	200.56	202.70	192.31	193.92	193.92	-4.37%	737,230
Jul 7, 2026	209.65	209.65	201.25	202.79	202.79	-2.59%	882,654
Jul 6, 2026	206.10	212.99	205.02	208.19	208.19	1.62%	1,749,949
Jul 3, 2026	204.90	210.25	203.00	204.88	204.88	0.66%	1,608,949
Jul 2, 2026	202.50	205.90	199.55	203.54	203.54	1.17%	873,379
Jul 1, 2026	199.89	207.50	197.74	201.19	201.19	1.24%	2,378,285
Jun 30, 2026	195.00	202.50	194.01	198.72	198.72	2.31%	1,684,468
Jun 29, 2026	202.15	203.99	192.61	194.23	194.23	1.53%	3,667,959
Jun 25, 2026	197.55	198.81	189.93	191.30	191.30	-3.16%	678,460
Jun 24, 2026	202.98	205.00	196.80	197.55	197.55	-2.55%	531,484
Jun 23, 2026	206.45	206.72	200.27	202.71	202.71	-1.37%	814,413
Jun 22, 2026	206.25	212.78	203.75	205.53	205.53	0.59%	1,554,822
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