|
|
Closing price on 3/5/2025
|
|
| Open |
16.35 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
9,585,600 |
| Split-adjusted Price |
15.90 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.35 / -2.15%
|
16.35
|
16.40
|
15.90
|
15.90
|
16.12
|
15.90
|
9,585,600
|
|
|
3/4/2025
|
+0.05 / +0.31%
|
16.15
|
16.40
|
15.95
|
16.25
|
16.20
|
16.25
|
17,055,700
|
|
|
3/3/2025
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.22
|
16.20
|
10,694,200
|
|
|
2/28/2025
|
+0.35 / +2.19%
|
15.95
|
16.30
|
15.80
|
16.30
|
16.04
|
16.30
|
22,831,800
|
|
|
2/27/2025
|
+0.60 / +3.91%
|
15.20
|
16.00
|
15.20
|
15.95
|
15.65
|
15.95
|
22,583,000
|
|
|
2/26/2025
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.25
|
15.35
|
15.39
|
15.35
|
8,412,500
|
|
|
2/25/2025
|
+0.05 / +0.33%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.60
|
15.40
|
14,054,300
|
|
|
2/24/2025
|
+0.20 / +1.32%
|
15.15
|
15.35
|
15.05
|
15.35
|
15.21
|
15.35
|
9,338,000
|
|
|
2/21/2025
|
-0.15 / -0.98%
|
15.30
|
15.45
|
15.15
|
15.15
|
15.25
|
15.15
|
8,902,800
|
|
|
2/20/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.29
|
15.30
|
8,534,900
|
|
|
2/19/2025
|
+0.55 / +3.73%
|
14.80
|
15.35
|
14.75
|
15.30
|
15.09
|
15.30
|
15,928,000
|
|
|
2/18/2025
|
+0.15 / +1.03%
|
14.65
|
15.00
|
14.65
|
14.75
|
14.85
|
14.75
|
8,269,900
|
|
|
2/17/2025
|
+0.05 / +0.34%
|
14.55
|
14.80
|
14.55
|
14.60
|
14.68
|
14.60
|
6,994,200
|
|
|
2/14/2025
|
+0.15 / +1.04%
|
14.50
|
14.80
|
14.50
|
14.55
|
14.64
|
14.55
|
11,841,800
|
|
|
2/13/2025
|
-0.15 / -1.03%
|
14.55
|
14.60
|
14.40
|
14.40
|
14.47
|
14.40
|
7,744,400
|
|
|
2/12/2025
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.40
|
14.55
|
14.54
|
14.55
|
12,826,400
|
|
|
2/11/2025
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.55
|
14.65
|
14.67
|
14.65
|
8,344,400
|
|
|
2/10/2025
|
-0.60 / -3.93%
|
15.20
|
15.20
|
14.65
|
14.65
|
14.90
|
14.65
|
14,951,600
|
|
|
2/7/2025
|
+0.05 / +0.33%
|
15.20
|
15.40
|
15.15
|
15.25
|
15.26
|
15.25
|
6,902,300
|
|
|
2/6/2025
|
-0.25 / -1.62%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.20
|
15.20
|
8,613,900
|
|
|
2/5/2025
|
+0.20 / +1.31%
|
15.35
|
15.80
|
15.35
|
15.45
|
15.55
|
15.45
|
16,461,600
|
|
|
2/4/2025
|
+0.20 / +1.33%
|
15.10
|
15.30
|
14.90
|
15.25
|
15.12
|
15.25
|
7,297,000
|
|
|
2/3/2025
|
-0.20 / -1.31%
|
14.90
|
15.15
|
14.70
|
15.05
|
14.89
|
15.05
|
12,054,000
|
|
|
1/24/2025
|
+0.10 / +0.66%
|
15.15
|
15.30
|
14.95
|
15.25
|
15.16
|
15.25
|
6,223,400
|
|
|
1/23/2025
|
+0.45 / +3.06%
|
14.90
|
15.25
|
14.75
|
15.15
|
15.05
|
15.15
|
8,761,900
|
|
|
1/22/2025
|
-0.20 / -1.34%
|
14.90
|
14.95
|
14.65
|
14.70
|
14.76
|
14.70
|
9,347,300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.60
|
14.90
|
14.79
|
14.90
|
4,439,762
|
|
|
1/20/2025
|
-0.10 / -0.67%
|
15.00
|
15.05
|
14.85
|
14.90
|
14.95
|
14.90
|
4,025,900
|
|
|
1/17/2025
|
+0.10 / +0.67%
|
14.95
|
15.10
|
14.80
|
15.00
|
14.97
|
15.00
|
5,190,530
|
|
|
1/16/2025
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.68
|
14.90
|
5,957,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:39:59 PM
|
|
|
|
|