|
|
Closing price on 6/2/2025
|
|
| Open |
18.05 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
22,202,500 |
| Split-adjusted Price |
15.56 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
+0.10 / +0.55%
|
18.05
|
18.90
|
18.00
|
18.20
|
18.35
|
15.56
|
22,202,500
|
|
|
5/30/2025
|
+0.05 / +0.28%
|
18.05
|
18.25
|
17.70
|
18.10
|
17.95
|
15.47
|
16,063,200
|
|
|
5/29/2025
|
0.00 / 0.00%
|
18.15
|
18.35
|
17.85
|
18.05
|
18.12
|
15.43
|
20,203,400
|
|
|
5/28/2025
|
+0.30 / +1.69%
|
17.95
|
18.25
|
17.80
|
18.05
|
18.05
|
15.43
|
33,805,600
|
|
|
5/27/2025
|
+0.35 / +2.01%
|
17.55
|
18.15
|
17.35
|
17.75
|
17.76
|
15.17
|
29,630,300
|
|
|
5/26/2025
|
+0.65 / +3.88%
|
16.80
|
17.75
|
16.15
|
17.40
|
17.21
|
14.87
|
21,260,500
|
|
|
5/23/2025
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.40
|
16.75
|
16.60
|
14.32
|
8,367,100
|
|
|
5/22/2025
|
-0.15 / -0.89%
|
16.90
|
16.90
|
16.30
|
16.75
|
16.69
|
14.32
|
14,230,900
|
|
|
5/21/2025
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.35
|
16.90
|
16.68
|
14.44
|
13,355,500
|
|
|
5/20/2025
|
+0.45 / +2.77%
|
16.30
|
16.70
|
16.25
|
16.70
|
16.51
|
14.27
|
10,367,600
|
|
|
5/19/2025
|
-0.30 / -1.81%
|
16.50
|
17.00
|
16.25
|
16.25
|
16.63
|
13.89
|
16,446,300
|
|
|
5/16/2025
|
+0.25 / +1.53%
|
16.20
|
16.65
|
16.20
|
16.55
|
16.38
|
14.15
|
15,522,900
|
|
|
5/15/2025
|
-0.10 / -0.61%
|
16.50
|
16.55
|
16.10
|
16.30
|
16.27
|
13.93
|
9,064,400
|
|
|
5/14/2025
|
0.00 / 0.00%
|
16.35
|
16.60
|
16.25
|
16.40
|
16.42
|
14.02
|
14,189,679
|
|
|
5/13/2025
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.34
|
14.02
|
9,732,983
|
|
|
5/12/2025
|
+0.10 / +0.62%
|
16.30
|
16.35
|
16.05
|
16.30
|
16.22
|
13.93
|
11,746,725
|
|
|
5/9/2025
|
+0.15 / +0.93%
|
16.15
|
16.40
|
15.80
|
16.20
|
16.13
|
13.85
|
14,066,700
|
|
|
5/8/2025
|
+0.05 / +0.31%
|
16.20
|
16.20
|
15.95
|
16.05
|
16.06
|
13.72
|
12,157,183
|
|
|
5/7/2025
|
+0.70 / +4.58%
|
15.30
|
16.05
|
15.15
|
16.00
|
15.74
|
13.68
|
21,360,400
|
|
|
5/6/2025
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.20
|
15.30
|
15.48
|
13.08
|
12,503,500
|
|
|
5/5/2025
|
+0.25 / +1.65%
|
15.35
|
15.40
|
15.10
|
15.40
|
15.25
|
13.16
|
7,572,900
|
|
|
4/29/2025
|
+0.55 / +3.77%
|
14.75
|
15.20
|
14.60
|
15.15
|
14.93
|
12.95
|
16,677,727
|
|
|
4/28/2025
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.71
|
12.48
|
6,715,500
|
|
|
4/25/2025
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.72
|
12.74
|
14,380,127
|
|
|
4/24/2025
|
+0.20 / +1.36%
|
14.75
|
15.00
|
14.65
|
14.95
|
14.81
|
12.78
|
8,281,000
|
|
|
4/23/2025
|
+0.75 / +5.36%
|
14.35
|
14.95
|
14.10
|
14.75
|
14.72
|
12.61
|
20,366,200
|
|
|
4/22/2025
|
-0.30 / -2.10%
|
14.05
|
14.30
|
13.30
|
14.00
|
13.56
|
11.97
|
27,914,300
|
|
|
4/21/2025
|
+0.05 / +0.35%
|
14.25
|
14.50
|
14.15
|
14.30
|
14.27
|
12.22
|
8,303,300
|
|
|
4/18/2025
|
+0.15 / +1.06%
|
14.30
|
14.70
|
14.10
|
14.25
|
14.43
|
12.18
|
12,383,600
|
|
|
4/17/2025
|
+0.15 / +1.08%
|
13.70
|
14.30
|
13.65
|
14.10
|
14.06
|
12.05
|
11,502,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:09:58 AM
|
|
|
|
|