|
|
Closing price on 11/25/2025
|
|
| Open |
19.00 |
| High |
19.15 |
| Low |
18.15 |
| Volume |
14,824,000 |
| Split-adjusted Price |
18.40 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.55 / -2.90%
|
19.00
|
19.15
|
18.15
|
18.40
|
18.70
|
18.40
|
14,824,000
|
|
|
11/24/2025
|
-0.20 / -1.04%
|
19.30
|
19.30
|
18.85
|
18.95
|
19.01
|
18.95
|
7,279,646
|
|
|
11/21/2025
|
-0.20 / -1.03%
|
19.00
|
19.20
|
18.80
|
19.15
|
19.00
|
19.15
|
12,909,600
|
|
|
11/20/2025
|
+0.30 / +1.57%
|
19.10
|
19.35
|
18.60
|
19.35
|
18.93
|
19.35
|
15,225,400
|
|
|
11/19/2025
|
-0.55 / -2.81%
|
19.45
|
19.70
|
18.80
|
19.05
|
19.12
|
19.05
|
20,872,700
|
|
|
11/18/2025
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.30
|
19.60
|
19.53
|
19.60
|
14,177,900
|
|
|
11/17/2025
|
+0.40 / +2.08%
|
19.35
|
19.85
|
19.30
|
19.65
|
19.61
|
19.65
|
16,372,700
|
|
|
11/14/2025
|
+0.25 / +1.32%
|
18.90
|
19.55
|
18.80
|
19.25
|
19.19
|
19.25
|
13,362,700
|
|
|
11/13/2025
|
-0.15 / -0.78%
|
19.15
|
19.45
|
18.90
|
19.00
|
19.13
|
19.00
|
10,443,300
|
|
|
11/12/2025
|
+0.35 / +1.86%
|
18.80
|
19.50
|
18.65
|
19.15
|
19.11
|
19.15
|
15,537,600
|
|
|
11/11/2025
|
+0.55 / +3.01%
|
18.40
|
18.80
|
18.00
|
18.80
|
18.36
|
18.80
|
12,403,700
|
|
|
11/10/2025
|
-0.65 / -3.44%
|
19.30
|
19.30
|
18.25
|
18.25
|
18.58
|
18.25
|
12,160,800
|
|
|
11/7/2025
|
-0.90 / -4.55%
|
19.50
|
19.70
|
18.60
|
18.90
|
19.12
|
18.90
|
19,005,100
|
|
|
11/6/2025
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.40
|
19.80
|
19.68
|
19.80
|
12,560,600
|
|
|
11/5/2025
|
-0.05 / -0.25%
|
20.00
|
20.20
|
19.30
|
20.10
|
19.79
|
20.10
|
18,044,400
|
|
|
11/4/2025
|
+1.30 / +6.90%
|
18.70
|
20.15
|
17.85
|
20.15
|
18.86
|
20.15
|
36,428,000
|
|
|
11/3/2025
|
-1.40 / -6.91%
|
20.20
|
20.35
|
18.85
|
18.85
|
19.28
|
18.85
|
36,098,100
|
|
|
10/31/2025
|
-0.95 / -4.48%
|
21.30
|
21.35
|
20.25
|
20.25
|
20.69
|
20.25
|
16,826,800
|
|
|
10/30/2025
|
+0.25 / +1.19%
|
20.95
|
21.45
|
20.80
|
21.20
|
21.08
|
21.20
|
22,295,400
|
|
|
10/29/2025
|
-0.05 / -0.24%
|
21.05
|
21.10
|
20.70
|
20.95
|
20.90
|
20.95
|
17,838,200
|
|
|
10/28/2025
|
+0.80 / +3.96%
|
20.05
|
21.00
|
19.65
|
21.00
|
20.27
|
21.00
|
16,981,900
|
|
|
10/27/2025
|
-0.70 / -3.35%
|
21.05
|
21.10
|
20.20
|
20.20
|
20.51
|
20.20
|
16,308,600
|
|
|
10/24/2025
|
+0.85 / +4.24%
|
20.00
|
21.00
|
19.65
|
20.90
|
20.46
|
20.90
|
28,641,800
|
|
|
10/23/2025
|
-0.45 / -2.20%
|
20.50
|
20.60
|
20.05
|
20.05
|
20.25
|
20.05
|
12,197,400
|
|
|
10/22/2025
|
+0.50 / +2.50%
|
20.35
|
20.50
|
18.90
|
20.50
|
19.62
|
20.50
|
28,053,200
|
|
|
10/21/2025
|
-1.05 / -4.99%
|
20.80
|
20.90
|
19.60
|
20.00
|
20.15
|
20.00
|
44,096,900
|
|
|
10/20/2025
|
-1.55 / -6.86%
|
22.20
|
22.85
|
21.05
|
21.05
|
21.80
|
21.05
|
38,458,700
|
|
|
10/17/2025
|
+0.15 / +0.67%
|
22.65
|
23.50
|
22.45
|
22.60
|
22.94
|
22.60
|
53,977,300
|
|
|
10/16/2025
|
+1.45 / +6.90%
|
21.15
|
22.45
|
21.15
|
22.45
|
21.99
|
22.45
|
67,058,500
|
|
|
10/15/2025
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.25
|
21.00
|
20.58
|
21.00
|
28,037,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|