DEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	55.22	55.22	55.05	55.09	55.09	0.06%	5,399
Aug 14, 2025	54.99	55.09	54.92	55.05	55.05	-0.70%	7,130
Aug 13, 2025	55.52	55.58	55.39	55.44	55.44	0.15%	16,371
Aug 12, 2025	55.07	55.39	55.07	55.36	55.36	1.09%	4,172
Aug 11, 2025	54.88	54.90	54.73	54.76	54.76	-0.20%	11,130
Aug 8, 2025	54.85	54.95	54.85	54.87	54.87	-0.18%	14,084
Aug 7, 2025	55.15	55.15	54.89	54.97	54.97	0.76%	5,302
Aug 6, 2025	54.37	54.59	54.16	54.56	54.56	0.29%	11,098
Aug 5, 2025	54.48	54.54	54.33	54.40	54.40	0.22%	14,784
Aug 4, 2025	54.37	54.41	54.20	54.28	54.28	0.82%	25,822
Aug 1, 2025	53.79	53.86	53.64	53.84	53.84	-0.25%	3,732
Jul 31, 2025	54.18	54.24	53.98	53.98	53.98	-0.69%	5,240
Jul 30, 2025	54.49	54.63	54.32	54.35	54.35	-0.63%	6,567
Jul 29, 2025	54.60	54.70	54.52	54.69	54.69	0.45%	9,670
Jul 28, 2025	54.47	54.54	54.39	54.45	54.45	-1.01%	10,770
Jul 25, 2025	54.83	55.02	54.83	55.01	55.01	-0.32%	14,826
Jul 24, 2025	55.19	55.26	55.16	55.18	55.18	-0.76%	10,298
Jul 23, 2025	55.29	55.63	55.25	55.60	55.60	1.13%	10,109
Jul 22, 2025	54.93	55.02	54.73	54.98	54.98	-0.69%	12,862
Jul 21, 2025	55.50	55.50	55.36	55.36	55.36	0.72%	3,628
Jul 18, 2025	55.21	55.21	54.94	54.97	54.97	-0.62%	1,641
Jul 17, 2025	55.09	55.33	55.09	55.31	55.31	0.40%	5,199
Jul 16, 2025	54.68	55.09	54.68	55.09	55.09	0.62%	13,020
Jul 15, 2025	54.93	54.93	54.70	54.75	54.75	0.13%	5,895
Jul 14, 2025	54.64	54.70	54.57	54.68	54.68	0.08%	6,641
Jul 11, 2025	54.70	54.77	54.64	54.64	54.64	-0.36%	10,223
Jul 10, 2025	54.77	54.84	54.71	54.84	54.84	0.07%	4,974
Jul 9, 2025	54.78	54.81	54.62	54.80	54.80	0.17%	5,136
Jul 8, 2025	54.58	54.75	54.58	54.71	54.71	0.56%	8,862
Jul 7, 2025	54.73	54.73	54.37	54.40	54.40	-1.80%	10,937
Jul 3, 2025	55.43	55.47	55.33	55.40	55.40	0.70%	24,464
Jul 2, 2025	54.62	55.02	54.34	55.02	55.02	0.72%	14,925
Jul 1, 2025	54.73	54.73	54.53	54.62	54.62	0.10%	9,213
Jun 30, 2025	54.39	54.57	54.39	54.57	54.57	0.42%	5,108
Jun 27, 2025	54.33	54.46	54.19	54.34	54.34	-0.08%	3,837
Jun 26, 2025	54.21	54.48	54.20	54.38	54.38	0.97%	12,208
Jun 25, 2025	53.79	53.90	53.76	53.86	53.86	0.26%	9,217
Jun 24, 2025	53.35	53.80	53.35	53.72	53.72	1.44%	4,501
Jun 23, 2025	52.45	52.98	52.34	52.96	52.61	0.84%	8,512
Jun 20, 2025	53.01	53.01	52.52	52.52	52.17	-0.93%	7,437
Jun 18, 2025	53.00	53.13	52.88	53.01	52.66	0.30%	23,791
Jun 17, 2025	53.18	53.23	52.76	52.85	52.50	-1.25%	21,895
Jun 16, 2025	53.60	53.85	53.52	53.52	53.17	1.04%	7,268
Jun 13, 2025	52.82	53.17	52.82	52.97	52.62	-1.52%	8,097
Jun 12, 2025	53.65	53.83	53.63	53.79	53.43	0.20%	36,691
Jun 11, 2025	53.72	53.91	53.60	53.68	53.33	0.20%	38,925
Jun 10, 2025	53.49	53.61	53.45	53.57	53.22	0.64%	10,018
Jun 9, 2025	53.05	53.31	53.04	53.23	52.88	0.68%	14,106
Jun 6, 2025	52.83	52.93	52.72	52.87	52.52	0.50%	163,775
Jun 5, 2025	52.77	52.93	52.60	52.61	52.26	0.49%	17,624