|
|
Closing price on 11/3/2025
|
|
| Open |
20.20 |
| High |
20.35 |
| Low |
18.85 |
| Volume |
36,098,100 |
| Split-adjusted Price |
18.85 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2025
|
-0.85 / -3.98%
|
21.45
|
21.50
|
20.50
|
20.50
|
20.91
|
20.50
|
33,878,300
|
|
|
10/13/2025
|
+0.65 / +3.14%
|
20.30
|
21.60
|
20.15
|
21.35
|
20.90
|
21.35
|
32,286,300
|
|
|
10/10/2025
|
+0.15 / +0.73%
|
20.60
|
21.10
|
20.55
|
20.70
|
20.81
|
20.70
|
19,709,500
|
|
|
10/9/2025
|
-0.10 / -0.48%
|
20.60
|
20.85
|
20.25
|
20.55
|
20.50
|
20.55
|
23,527,400
|
|
|
10/8/2025
|
+0.05 / +0.24%
|
20.90
|
20.90
|
20.10
|
20.65
|
20.46
|
20.65
|
31,222,900
|
|
|
10/7/2025
|
-0.65 / -3.06%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.80
|
20.60
|
18,330,100
|
|
|
10/6/2025
|
+1.20 / +5.99%
|
20.30
|
21.25
|
20.15
|
21.25
|
20.81
|
21.25
|
19,470,400
|
|
|
10/3/2025
|
-0.05 / -0.25%
|
20.00
|
20.50
|
19.70
|
20.05
|
20.06
|
20.05
|
22,546,900
|
|
|
10/2/2025
|
-0.75 / -3.60%
|
21.00
|
21.05
|
20.00
|
20.10
|
20.42
|
20.10
|
19,885,400
|
|
|
10/1/2025
|
+0.15 / +0.72%
|
20.80
|
21.25
|
20.35
|
20.85
|
20.82
|
20.85
|
19,191,300
|
|
|
9/30/2025
|
-1.15 / -5.26%
|
21.75
|
21.95
|
20.35
|
20.70
|
20.82
|
20.70
|
61,419,100
|
|
|
9/29/2025
|
-0.90 / -3.96%
|
22.75
|
22.75
|
21.60
|
21.85
|
22.06
|
21.85
|
48,672,000
|
|
|
9/26/2025
|
-0.45 / -1.94%
|
23.20
|
23.20
|
22.40
|
22.75
|
22.71
|
22.75
|
34,203,000
|
|
|
9/25/2025
|
-0.20 / -0.85%
|
23.50
|
23.80
|
22.90
|
23.20
|
23.35
|
23.20
|
31,311,200
|
|
|
9/24/2025
|
+0.45 / +1.96%
|
22.50
|
23.40
|
22.35
|
23.40
|
23.03
|
23.40
|
19,006,200
|
|
|
9/23/2025
|
+0.35 / +1.55%
|
22.65
|
22.95
|
22.25
|
22.95
|
22.60
|
22.95
|
10,435,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:02 PM
|
|
|
|
|