|
|
Closing price on 1/6/2025
|
|
| Open |
15.30 |
| High |
15.45 |
| Low |
14.70 |
| Volume |
10,251,300 |
| Split-adjusted Price |
14.75 |
There is no data on 1/7/2025. Display data on 1/6/2025 instead.
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
-0.30 / -1.99%
|
15.30
|
15.45
|
14.70
|
14.75
|
15.13
|
14.75
|
10,251,300
|
|
|
1/3/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.35
|
15.70
|
15.54
|
15.06
|
20,696,100
|
|
|
1/2/2025
|
+0.10 / +0.64%
|
15.60
|
15.95
|
15.55
|
15.70
|
15.71
|
15.06
|
9,662,300
|
|
|
12/31/2024
|
-0.20 / -1.27%
|
15.65
|
15.75
|
15.45
|
15.60
|
15.60
|
14.97
|
7,941,200
|
|
|
12/30/2024
|
+0.10 / +0.64%
|
15.65
|
15.90
|
15.10
|
15.80
|
15.51
|
15.16
|
25,333,900
|
|
|
12/27/2024
|
-0.30 / -1.88%
|
16.00
|
16.05
|
15.50
|
15.70
|
15.75
|
15.06
|
20,508,400
|
|
|
12/26/2024
|
-0.30 / -1.84%
|
16.30
|
16.45
|
15.95
|
16.00
|
16.14
|
15.35
|
10,284,800
|
|
|
12/25/2024
|
-0.15 / -0.91%
|
16.30
|
16.30
|
15.85
|
16.30
|
16.07
|
15.64
|
36,119,600
|
|
|
12/24/2024
|
-1.20 / -6.80%
|
17.35
|
17.40
|
16.45
|
16.45
|
16.61
|
15.78
|
53,092,500
|
|
|
12/23/2024
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.65
|
17.65
|
17.81
|
16.93
|
5,577,300
|
|
|
12/20/2024
|
0.00 / 0.00%
|
17.85
|
17.95
|
17.75
|
17.85
|
17.85
|
17.12
|
6,139,600
|
|
|
12/19/2024
|
-0.20 / -1.11%
|
17.80
|
17.95
|
17.60
|
17.85
|
17.77
|
17.12
|
12,610,700
|
|
|
12/18/2024
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.90
|
18.05
|
18.02
|
17.32
|
8,827,000
|
|
|
12/17/2024
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.97
|
17.27
|
8,410,100
|
|
|
12/16/2024
|
+0.15 / +0.84%
|
17.85
|
17.95
|
17.60
|
17.95
|
17.75
|
17.22
|
9,371,600
|
|
|
12/13/2024
|
-0.20 / -1.11%
|
17.90
|
18.05
|
17.75
|
17.80
|
17.86
|
17.08
|
6,511,600
|
|
|
12/12/2024
|
+0.15 / +0.84%
|
17.90
|
18.15
|
17.85
|
18.00
|
18.01
|
17.27
|
13,254,000
|
|
|
12/11/2024
|
+0.05 / +0.28%
|
17.70
|
17.90
|
17.65
|
17.85
|
17.76
|
17.12
|
9,703,700
|
|
|
12/10/2024
|
-0.20 / -1.11%
|
17.95
|
18.15
|
17.70
|
17.80
|
17.87
|
17.08
|
9,637,100
|
|
|
12/9/2024
|
+0.30 / +1.69%
|
17.70
|
18.25
|
17.70
|
18.00
|
18.09
|
17.27
|
16,911,700
|
|
|
12/6/2024
|
-0.25 / -1.39%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.87
|
16.98
|
10,350,800
|
|
|
12/5/2024
|
+1.15 / +6.85%
|
16.85
|
17.95
|
16.65
|
17.95
|
17.48
|
17.22
|
37,587,300
|
|
|
12/4/2024
|
-0.45 / -2.61%
|
17.25
|
17.40
|
16.65
|
16.80
|
17.03
|
16.12
|
19,121,800
|
|
|
12/3/2024
|
0.00 / 0.00%
|
17.25
|
17.50
|
17.20
|
17.25
|
17.33
|
16.55
|
12,556,700
|
|
|
12/2/2024
|
-0.25 / -1.43%
|
17.60
|
17.65
|
17.10
|
17.25
|
17.28
|
16.55
|
11,428,400
|
|
|
11/29/2024
|
+0.10 / +0.57%
|
17.30
|
17.55
|
17.20
|
17.50
|
17.41
|
16.79
|
13,261,300
|
|
|
11/28/2024
|
+0.05 / +0.29%
|
17.60
|
17.75
|
17.35
|
17.40
|
17.51
|
16.69
|
13,242,500
|
|
|
11/27/2024
|
+0.15 / +0.87%
|
17.30
|
17.40
|
17.10
|
17.35
|
17.25
|
16.65
|
11,735,800
|
|
|
11/26/2024
|
+0.20 / +1.18%
|
17.00
|
17.85
|
17.00
|
17.20
|
17.46
|
16.50
|
30,235,900
|
|
|
11/25/2024
|
+0.20 / +1.19%
|
16.80
|
17.15
|
16.75
|
17.00
|
16.99
|
16.31
|
14,799,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|