DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	60.36	60.81	60.18	60.27	60.27	0.40%	3,380
Aug 14, 2025	59.79	60.06	59.79	60.03	60.03	-0.09%	6,272
Aug 13, 2025	60.09	60.14	60.00	60.08	60.08	0.28%	3,028
Aug 12, 2025	59.45	59.96	59.45	59.91	59.91	1.20%	4,862
Aug 11, 2025	59.25	59.52	59.16	59.20	59.20	-0.33%	3,840
Aug 8, 2025	59.39	59.55	59.39	59.40	59.40	0.37%	4,907
Aug 7, 2025	59.26	59.37	58.97	59.18	59.18	0.56%	5,460
Aug 6, 2025	58.70	58.91	58.70	58.85	58.85	0.71%	1,307
Aug 5, 2025	58.25	58.45	58.23	58.43	58.43	0.07%	4,156
Aug 4, 2025	58.14	58.39	58.11	58.39	58.39	1.34%	4,136
Aug 1, 2025	57.29	57.63	57.27	57.62	57.62	-0.21%	21,928
Jul 31, 2025	57.72	57.89	57.62	57.74	57.74	-0.15%	4,186
Jul 30, 2025	58.22	58.34	57.83	57.83	57.83	-0.94%	3,910
Jul 29, 2025	58.37	58.54	58.34	58.38	58.38	0.07%	19,114
Jul 28, 2025	58.67	58.68	58.33	58.33	58.33	-1.65%	7,444
Jul 25, 2025	59.03	59.33	59.03	59.31	59.31	-0.11%	2,017
Jul 24, 2025	59.38	62.67	59.38	59.38	59.38	-0.75%	5,832
Jul 23, 2025	59.28	59.83	59.28	59.83	59.83	2.04%	4,098
Jul 22, 2025	58.23	58.65	58.19	58.63	58.63	0.93%	1,899
Jul 21, 2025	58.00	58.34	58.00	58.10	58.10	0.67%	3,314
Jul 18, 2025	58.07	58.17	57.71	57.71	57.71	-0.42%	5,204
Jul 17, 2025	57.64	58.30	57.64	57.95	57.95	0.01%	3,812
Jul 16, 2025	57.56	58.20	57.52	57.95	57.95	0.49%	4,340
Jul 15, 2025	58.21	58.34	57.64	57.66	57.66	-0.91%	14,786
Jul 14, 2025	58.14	58.80	58.12	58.19	58.19	0.01%	7,370
Jul 11, 2025	58.24	58.69	58.07	58.18	58.18	-0.61%	3,519
Jul 10, 2025	58.41	58.56	58.31	58.54	58.54	0.02%	2,115
Jul 9, 2025	58.29	58.60	58.25	58.53	58.53	0.65%	10,157
Jul 8, 2025	57.90	58.40	57.85	58.15	58.15	0.87%	3,118
Jul 7, 2025	57.90	58.58	57.52	57.65	57.65	-1.01%	11,214
Jul 3, 2025	58.88	58.88	58.23	58.24	58.24	0.03%	17,183
Jul 2, 2025	57.82	58.41	57.82	58.22	58.22	0.44%	5,878
Jul 1, 2025	57.94	58.08	57.75	57.96	57.96	-0.16%	11,221
Jun 30, 2025	58.10	58.41	57.60	58.05	58.05	0.55%	76,685
Jun 27, 2025	57.57	57.99	57.50	57.73	57.73	0.64%	11,332
Jun 26, 2025	57.10	57.43	57.07	57.37	57.37	1.37%	2,301
Jun 25, 2025	56.55	56.67	56.47	56.59	56.59	-0.32%	14,794
Jun 24, 2025	56.59	56.88	56.57	56.77	56.77	-0.38%	9,133
Jun 23, 2025	56.41	57.00	56.41	56.99	56.24	0.69%	3,174
Jun 20, 2025	57.21	57.21	56.60	56.60	55.85	-0.93%	1,688
Jun 18, 2025	57.37	57.38	56.98	57.13	56.38	-0.02%	10,731
Jun 17, 2025	57.52	57.97	57.14	57.14	56.39	-1.03%	12,778
Jun 16, 2025	58.03	58.25	57.60	57.73	56.97	0.24%	8,522
Jun 13, 2025	57.96	63.89	57.35	57.60	56.84	-0.84%	14,114
Jun 12, 2025	58.88	58.88	57.83	58.09	57.32	0.80%	1,856
Jun 11, 2025	57.86	57.87	57.62	57.62	56.86	0.23%	1,699
Jun 10, 2025	57.55	57.56	57.35	57.49	56.73	0.21%	1,460
Jun 9, 2025	57.28	57.68	57.26	57.37	56.62	-0.18%	7,527
Jun 6, 2025	57.36	57.57	57.36	57.48	56.72	0.27%	7,503
Jun 5, 2025	57.45	57.53	57.32	57.32	56.57	0.02%	3,195