|
|
Closing price on 1/23/2026
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
9,782,400 |
| Split-adjusted Price |
15.30 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.45 / -2.86%
|
15.80
|
15.90
|
15.20
|
15.30
|
15.45
|
15.30
|
9,782,400
|
|
|
1/22/2026
|
+0.55 / +3.62%
|
15.25
|
16.25
|
14.65
|
15.75
|
15.67
|
15.75
|
39,056,400
|
|
|
1/21/2026
|
-0.25 / -1.62%
|
15.30
|
15.85
|
14.95
|
15.20
|
15.25
|
15.20
|
18,304,200
|
|
|
1/20/2026
|
-0.25 / -1.59%
|
15.75
|
15.95
|
15.40
|
15.45
|
15.57
|
15.45
|
13,996,046
|
|
|
1/19/2026
|
-0.20 / -1.26%
|
15.95
|
16.15
|
15.70
|
15.70
|
15.85
|
15.70
|
12,191,700
|
|
|
1/16/2026
|
-0.05 / -0.31%
|
16.05
|
16.25
|
15.75
|
15.90
|
15.91
|
15.90
|
10,846,100
|
|
|
1/15/2026
|
+0.05 / +0.31%
|
15.70
|
16.45
|
15.65
|
15.95
|
16.07
|
15.95
|
17,357,500
|
|
|
1/14/2026
|
-0.30 / -1.85%
|
16.05
|
16.55
|
15.75
|
15.90
|
16.06
|
15.90
|
17,778,500
|
|
|
1/13/2026
|
+0.10 / +0.62%
|
16.55
|
16.70
|
16.05
|
16.20
|
16.34
|
16.20
|
17,185,600
|
|
|
1/12/2026
|
+0.60 / +3.87%
|
15.55
|
16.35
|
15.30
|
16.10
|
15.93
|
16.10
|
20,904,200
|
|
|
1/9/2026
|
-1.00 / -6.06%
|
16.50
|
16.65
|
15.40
|
15.50
|
15.88
|
15.50
|
33,186,300
|
|
|
1/8/2026
|
-0.25 / -1.49%
|
16.90
|
17.10
|
16.40
|
16.50
|
16.72
|
16.50
|
15,851,200
|
|
|
1/7/2026
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.55
|
16.75
|
16.72
|
16.75
|
10,864,500
|
|
|
1/6/2026
|
-0.35 / -2.06%
|
16.85
|
17.00
|
16.45
|
16.65
|
16.65
|
16.65
|
9,547,900
|
|
|
1/5/2026
|
-0.10 / -0.58%
|
17.10
|
17.40
|
16.65
|
17.00
|
17.02
|
17.00
|
8,883,800
|
|
|
12/31/2025
|
-0.40 / -2.29%
|
17.45
|
17.45
|
17.10
|
17.10
|
17.19
|
17.10
|
7,909,100
|
|
|
12/30/2025
|
-0.15 / -0.85%
|
17.60
|
17.80
|
17.25
|
17.50
|
17.42
|
17.50
|
8,075,700
|
|
|
12/29/2025
|
+0.05 / +0.28%
|
17.70
|
17.75
|
17.30
|
17.65
|
17.50
|
17.65
|
6,780,400
|
|
|
12/26/2025
|
0.00 / 0.00%
|
17.50
|
17.65
|
16.80
|
17.60
|
17.27
|
17.60
|
16,394,400
|
|
|
12/25/2025
|
-0.55 / -3.03%
|
18.10
|
18.20
|
17.60
|
17.60
|
17.89
|
17.60
|
9,010,000
|
|
|
12/24/2025
|
+0.25 / +1.40%
|
17.80
|
18.25
|
17.70
|
18.15
|
18.02
|
18.15
|
10,955,300
|
|
|
12/23/2025
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.60
|
17.90
|
17.85
|
17.90
|
9,738,800
|
|
|
12/22/2025
|
+0.20 / +1.12%
|
17.95
|
18.05
|
17.65
|
18.00
|
17.89
|
18.00
|
8,856,400
|
|
|
12/19/2025
|
+0.55 / +3.19%
|
17.25
|
17.80
|
17.10
|
17.80
|
17.56
|
17.80
|
15,569,500
|
|
|
12/18/2025
|
+0.40 / +2.37%
|
16.85
|
17.25
|
16.75
|
17.25
|
17.04
|
17.25
|
9,543,700
|
|
|
12/17/2025
|
-0.40 / -2.32%
|
17.15
|
17.25
|
16.85
|
16.85
|
16.96
|
16.85
|
6,559,600
|
|
|
12/16/2025
|
+0.95 / +5.83%
|
16.30
|
17.40
|
16.05
|
17.25
|
16.69
|
17.25
|
17,084,300
|
|
|
12/15/2025
|
-0.45 / -2.69%
|
16.75
|
16.95
|
16.20
|
16.30
|
16.55
|
16.30
|
13,530,900
|
|
|
12/12/2025
|
-1.25 / -6.94%
|
18.00
|
18.10
|
16.75
|
16.75
|
17.32
|
16.75
|
22,907,100
|
|
|
12/11/2025
|
-0.05 / -0.28%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.09
|
18.00
|
5,630,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|