Destination XL Group, Inc. (DXLG)
NASDAQ: DXLG · Real-Time Price · USD
2.580
+0.080 (3.20%)
Nov 21, 2024, 4:00 PM EST - Market closed
Destination XL Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 21, 2024 | 2.50 | 2.65 | 2.50 | 2.58 | 2.58 | 3.20% | 358,741 |
Nov 20, 2024 | 2.55 | 2.65 | 2.43 | 2.50 | 2.50 | -2.72% | 357,301 |
Nov 19, 2024 | 2.78 | 2.80 | 2.57 | 2.57 | 2.57 | -8.21% | 373,605 |
Nov 18, 2024 | 2.85 | 2.90 | 2.80 | 2.80 | 2.80 | -1.41% | 183,293 |
Nov 15, 2024 | 2.78 | 3.01 | 2.74 | 2.84 | 2.84 | -5.33% | 345,368 |
Nov 14, 2024 | 2.97 | 3.02 | 2.97 | 3.00 | 3.00 | 0.67% | 168,923 |
Nov 13, 2024 | 2.99 | 3.04 | 2.96 | 2.98 | 2.98 | 1.02% | 197,855 |
Nov 12, 2024 | 3.00 | 3.04 | 2.94 | 2.95 | 2.95 | -2.32% | 256,229 |
Nov 11, 2024 | 2.95 | 3.06 | 2.91 | 3.02 | 3.02 | 2.72% | 171,629 |
Nov 8, 2024 | 3.01 | 3.05 | 2.92 | 2.94 | 2.94 | -2.00% | 207,904 |
Nov 7, 2024 | 2.97 | 3.07 | 2.76 | 3.00 | 3.00 | 1.35% | 169,643 |
Nov 6, 2024 | 3.01 | 3.05 | 2.91 | 2.96 | 2.96 | 5.71% | 451,941 |
Nov 5, 2024 | 2.73 | 2.84 | 2.72 | 2.80 | 2.80 | 2.56% | 249,191 |
Nov 4, 2024 | 2.67 | 2.81 | 2.67 | 2.73 | 2.73 | 1.49% | 243,906 |
Nov 1, 2024 | 2.68 | 2.72 | 2.67 | 2.69 | 2.69 | 0.56% | 210,624 |
Oct 31, 2024 | 2.70 | 2.73 | 2.67 | 2.68 | 2.68 | -0.93% | 182,836 |
Oct 30, 2024 | 2.75 | 2.83 | 2.70 | 2.70 | 2.70 | -2.53% | 192,036 |
Oct 29, 2024 | 2.69 | 2.80 | 2.67 | 2.77 | 2.77 | 1.09% | 140,272 |
Oct 28, 2024 | 2.69 | 2.80 | 2.68 | 2.74 | 2.74 | 3.01% | 225,667 |
Oct 25, 2024 | 2.75 | 2.79 | 2.63 | 2.66 | 2.66 | -1.12% | 215,703 |
Oct 24, 2024 | 2.69 | 2.77 | 2.68 | 2.69 | 2.69 | - | 205,035 |
Oct 23, 2024 | 2.73 | 2.77 | 2.68 | 2.69 | 2.69 | -2.54% | 206,666 |
Oct 22, 2024 | 2.80 | 2.92 | 2.75 | 2.76 | 2.76 | -2.13% | 219,228 |
Oct 21, 2024 | 2.91 | 2.95 | 2.82 | 2.82 | 2.82 | -3.75% | 225,030 |
Oct 18, 2024 | 2.95 | 3.00 | 2.87 | 2.93 | 2.93 | -0.68% | 303,221 |
Oct 17, 2024 | 2.96 | 3.01 | 2.90 | 2.95 | 2.95 | - | 283,760 |
Oct 16, 2024 | 2.85 | 3.01 | 2.81 | 2.95 | 2.95 | 4.61% | 306,341 |
Oct 15, 2024 | 2.78 | 3.00 | 2.78 | 2.82 | 2.82 | 0.71% | 391,367 |
Oct 14, 2024 | 2.86 | 2.94 | 2.79 | 2.80 | 2.80 | -2.78% | 377,871 |
Oct 11, 2024 | 2.72 | 2.89 | 2.69 | 2.88 | 2.88 | 4.73% | 202,987 |
Oct 10, 2024 | 2.69 | 2.77 | 2.64 | 2.75 | 2.75 | 0.36% | 234,107 |
Oct 9, 2024 | 2.80 | 2.87 | 2.71 | 2.74 | 2.74 | -2.49% | 272,151 |
Oct 8, 2024 | 2.81 | 2.85 | 2.79 | 2.81 | 2.81 | - | 179,363 |
Oct 7, 2024 | 2.84 | 2.85 | 2.75 | 2.81 | 2.81 | -2.43% | 221,642 |
Oct 4, 2024 | 2.78 | 2.95 | 2.78 | 2.88 | 2.88 | 4.73% | 284,055 |
Oct 3, 2024 | 2.68 | 2.82 | 2.66 | 2.75 | 2.75 | 1.48% | 309,895 |
Oct 2, 2024 | 2.72 | 2.77 | 2.66 | 2.71 | 2.71 | -1.45% | 478,059 |
Oct 1, 2024 | 2.91 | 2.91 | 2.74 | 2.75 | 2.75 | -6.46% | 610,304 |
Sep 30, 2024 | 2.93 | 2.96 | 2.87 | 2.94 | 2.94 | 0.68% | 609,856 |
Sep 27, 2024 | 2.82 | 2.98 | 2.69 | 2.92 | 2.92 | 3.91% | 421,313 |
Sep 26, 2024 | 2.87 | 2.87 | 2.78 | 2.81 | 2.81 | -0.35% | 335,565 |
Sep 25, 2024 | 2.92 | 2.94 | 2.81 | 2.82 | 2.82 | -4.08% | 430,263 |
Sep 24, 2024 | 2.87 | 2.98 | 2.87 | 2.94 | 2.94 | 2.80% | 546,205 |
Sep 23, 2024 | 2.83 | 2.94 | 2.77 | 2.86 | 2.86 | 1.78% | 616,363 |
Sep 20, 2024 | 2.75 | 2.86 | 2.70 | 2.81 | 2.81 | 1.08% | 1,262,615 |
Sep 19, 2024 | 2.82 | 2.88 | 2.78 | 2.78 | 2.78 | 0.36% | 249,932 |
Sep 18, 2024 | 2.81 | 2.91 | 2.75 | 2.77 | 2.77 | -1.42% | 294,174 |
Sep 17, 2024 | 2.83 | 2.91 | 2.78 | 2.81 | 2.81 | 0.36% | 351,475 |
Sep 16, 2024 | 2.81 | 2.96 | 2.78 | 2.80 | 2.80 | 0.36% | 393,746 |
Sep 13, 2024 | 2.65 | 2.87 | 2.58 | 2.79 | 2.79 | 6.49% | 332,809 |
Sep 12, 2024 | 2.64 | 2.65 | 2.58 | 2.62 | 2.62 | -0.38% | 352,887 |
Sep 11, 2024 | 2.58 | 2.65 | 2.50 | 2.63 | 2.63 | 1.15% | 437,641 |
Sep 10, 2024 | 2.62 | 2.63 | 2.58 | 2.60 | 2.60 | -0.38% | 267,880 |
Sep 9, 2024 | 2.62 | 2.65 | 2.53 | 2.61 | 2.61 | -0.76% | 361,228 |
Sep 6, 2024 | 2.65 | 2.70 | 2.53 | 2.63 | 2.63 | -1.13% | 338,597 |
Sep 5, 2024 | 2.71 | 2.71 | 2.62 | 2.66 | 2.66 | -1.48% | 335,139 |
Sep 4, 2024 | 2.74 | 2.76 | 2.59 | 2.70 | 2.70 | - | 360,806 |
Sep 3, 2024 | 2.71 | 2.75 | 2.57 | 2.70 | 2.70 | -1.82% | 433,933 |
Aug 30, 2024 | 2.70 | 2.77 | 2.65 | 2.75 | 2.75 | 1.10% | 276,594 |
Aug 29, 2024 | 2.19 | 2.78 | 2.19 | 2.72 | 2.72 | -2.68% | 662,518 |
Aug 28, 2024 | 2.80 | 2.85 | 2.71 | 2.80 | 2.80 | 1.27% | 432,812 |
Aug 27, 2024 | 2.90 | 2.91 | 2.75 | 2.76 | 2.76 | -5.80% | 207,004 |
Aug 26, 2024 | 2.96 | 2.97 | 2.88 | 2.93 | 2.93 | -0.68% | 179,681 |
Aug 23, 2024 | 2.82 | 3.03 | 2.82 | 2.95 | 2.95 | 6.50% | 470,277 |
Aug 22, 2024 | 2.95 | 2.98 | 2.75 | 2.77 | 2.77 | -5.78% | 1,617,296 |
Aug 21, 2024 | 2.92 | 3.00 | 2.86 | 2.94 | 2.94 | 2.44% | 324,024 |
Aug 20, 2024 | 2.97 | 3.00 | 2.85 | 2.87 | 2.87 | -3.69% | 245,456 |
Aug 19, 2024 | 2.95 | 3.04 | 2.95 | 2.98 | 2.98 | - | 81,582 |
Aug 16, 2024 | 3.02 | 3.12 | 2.98 | 2.98 | 2.98 | -1.32% | 231,195 |
Aug 15, 2024 | 2.98 | 3.07 | 2.88 | 3.02 | 3.02 | 4.50% | 1,389,995 |
Aug 14, 2024 | 3.01 | 3.01 | 2.84 | 2.89 | 2.89 | -3.02% | 259,734 |
Aug 13, 2024 | 3.00 | 3.03 | 2.88 | 2.98 | 2.98 | - | 100,089 |
Aug 12, 2024 | 2.97 | 3.02 | 2.89 | 2.98 | 2.98 | - | 192,138 |
Aug 9, 2024 | 3.08 | 3.08 | 2.93 | 2.98 | 2.98 | -2.30% | 208,584 |
Aug 8, 2024 | 3.07 | 3.11 | 3.03 | 3.05 | 3.05 | 0.99% | 125,661 |
Aug 7, 2024 | 3.11 | 3.12 | 2.94 | 3.02 | 3.02 | -1.63% | 277,060 |
Aug 6, 2024 | 3.17 | 3.29 | 2.96 | 3.07 | 3.07 | -3.76% | 272,213 |
Aug 5, 2024 | 3.16 | 3.23 | 3.09 | 3.19 | 3.19 | -5.34% | 257,187 |
Aug 2, 2024 | 3.39 | 3.46 | 3.26 | 3.37 | 3.37 | -5.34% | 1,260,419 |
Aug 1, 2024 | 3.75 | 3.78 | 3.47 | 3.56 | 3.56 | -4.56% | 233,471 |
Jul 31, 2024 | 3.58 | 3.93 | 3.35 | 3.73 | 3.73 | 4.78% | 946,179 |
Jul 30, 2024 | 3.50 | 3.58 | 3.48 | 3.56 | 3.56 | 2.59% | 74,670 |
Jul 29, 2024 | 3.55 | 3.60 | 3.47 | 3.47 | 3.47 | -2.53% | 84,810 |
Jul 26, 2024 | 3.63 | 3.68 | 3.52 | 3.56 | 3.56 | -0.28% | 111,125 |
Jul 25, 2024 | 3.54 | 3.60 | 3.41 | 3.57 | 3.57 | 1.42% | 214,946 |
Jul 24, 2024 | 3.66 | 3.69 | 3.50 | 3.52 | 3.52 | -4.35% | 249,882 |
Jul 23, 2024 | 3.63 | 3.74 | 3.63 | 3.68 | 3.68 | 1.10% | 153,780 |
Jul 22, 2024 | 3.65 | 3.71 | 3.54 | 3.64 | 3.64 | -0.55% | 130,199 |
Jul 19, 2024 | 3.63 | 3.75 | 3.57 | 3.66 | 3.66 | 1.10% | 211,081 |
Jul 18, 2024 | 3.76 | 3.80 | 3.59 | 3.62 | 3.62 | -4.49% | 258,486 |
Jul 17, 2024 | 3.76 | 3.84 | 3.67 | 3.79 | 3.79 | 0.26% | 285,675 |
Jul 16, 2024 | 3.67 | 3.78 | 3.65 | 3.78 | 3.78 | 4.71% | 295,381 |
Jul 15, 2024 | 3.58 | 3.64 | 3.52 | 3.61 | 3.61 | 1.69% | 197,336 |
Jul 12, 2024 | 3.55 | 3.61 | 3.50 | 3.55 | 3.55 | 1.43% | 159,884 |
Jul 11, 2024 | 3.44 | 3.60 | 3.44 | 3.50 | 3.50 | 3.24% | 254,110 |
Jul 10, 2024 | 3.34 | 3.43 | 3.28 | 3.39 | 3.39 | 1.80% | 118,830 |
Jul 9, 2024 | 3.32 | 3.37 | 3.25 | 3.33 | 3.33 | -0.30% | 126,201 |
Jul 8, 2024 | 3.46 | 3.49 | 3.33 | 3.34 | 3.34 | -2.34% | 261,806 |
Jul 5, 2024 | 3.49 | 3.49 | 3.32 | 3.42 | 3.42 | -2.56% | 527,375 |
Jul 3, 2024 | 3.56 | 3.56 | 3.46 | 3.51 | 3.51 | -0.85% | 151,705 |