|
|
Closing price on 3/4/2026
|
|
| Open |
6.62 |
| High |
6.74 |
| Low |
6.22 |
| Volume |
3,456,500 |
| Split-adjusted Price |
6.44 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
-0.22 / -3.30%
|
6.62
|
6.74
|
6.22
|
6.44
|
6.43
|
6.44
|
3,456,500
|
|
|
3/3/2026
|
-0.17 / -2.49%
|
6.83
|
6.89
|
6.66
|
6.66
|
6.76
|
6.66
|
1,962,200
|
|
|
3/2/2026
|
-0.33 / -4.61%
|
6.80
|
6.98
|
6.80
|
6.83
|
6.87
|
6.83
|
1,978,500
|
|
|
2/27/2026
|
-0.12 / -1.65%
|
7.28
|
7.28
|
7.03
|
7.16
|
7.11
|
7.16
|
2,575,900
|
|
|
2/26/2026
|
-0.02 / -0.27%
|
7.31
|
7.31
|
7.20
|
7.28
|
7.25
|
7.28
|
1,044,700
|
|
|
2/25/2026
|
-0.08 / -1.08%
|
7.38
|
7.38
|
7.24
|
7.30
|
7.28
|
7.30
|
1,936,500
|
|
|
2/24/2026
|
+0.01 / +0.14%
|
7.38
|
7.38
|
7.27
|
7.38
|
7.32
|
7.38
|
1,241,000
|
|
|
2/23/2026
|
+0.03 / +0.41%
|
7.39
|
7.40
|
7.28
|
7.37
|
7.35
|
7.37
|
1,720,900
|
|
|
2/13/2026
|
+0.14 / +1.94%
|
7.17
|
7.34
|
7.17
|
7.34
|
7.28
|
7.34
|
1,893,000
|
|
|
2/12/2026
|
-0.07 / -0.96%
|
7.27
|
7.29
|
7.17
|
7.20
|
7.23
|
7.20
|
1,102,300
|
|
|
2/11/2026
|
+0.47 / +6.91%
|
6.80
|
7.27
|
6.80
|
7.27
|
7.15
|
7.27
|
4,376,200
|
|
|
2/10/2026
|
-0.14 / -2.02%
|
6.94
|
6.97
|
6.80
|
6.80
|
6.85
|
6.80
|
1,492,800
|
|
|
2/9/2026
|
-0.02 / -0.29%
|
6.95
|
7.00
|
6.79
|
6.94
|
6.88
|
6.94
|
1,711,000
|
|
|
2/6/2026
|
-0.17 / -2.38%
|
7.08
|
7.09
|
6.83
|
6.96
|
6.95
|
6.96
|
2,677,900
|
|
|
2/5/2026
|
0.00 / 0.00%
|
7.16
|
7.22
|
7.10
|
7.13
|
7.14
|
7.13
|
1,762,500
|
|
|
2/4/2026
|
+0.02 / +0.28%
|
7.12
|
7.18
|
7.10
|
7.13
|
7.13
|
7.13
|
2,123,100
|
|
|
2/3/2026
|
-0.09 / -1.25%
|
7.27
|
7.29
|
7.11
|
7.11
|
7.18
|
7.11
|
2,153,800
|
|
|
2/2/2026
|
-0.25 / -3.36%
|
7.46
|
7.46
|
7.17
|
7.20
|
7.26
|
7.20
|
2,118,100
|
|
|
1/30/2026
|
+0.09 / +1.22%
|
7.37
|
7.55
|
7.36
|
7.45
|
7.43
|
7.45
|
1,490,900
|
|
|
1/29/2026
|
+0.10 / +1.38%
|
7.26
|
7.40
|
7.25
|
7.36
|
7.32
|
7.36
|
969,200
|
|
|
1/28/2026
|
-0.17 / -2.29%
|
7.47
|
7.48
|
7.18
|
7.26
|
7.30
|
7.26
|
3,094,700
|
|
|
1/27/2026
|
+0.02 / +0.27%
|
7.41
|
7.60
|
7.41
|
7.43
|
7.45
|
7.43
|
1,681,400
|
|
|
1/26/2026
|
-0.40 / -5.12%
|
7.96
|
7.96
|
7.40
|
7.41
|
7.58
|
7.41
|
2,374,900
|
|
|
1/23/2026
|
-0.26 / -3.22%
|
8.10
|
8.10
|
7.81
|
7.81
|
7.90
|
7.81
|
1,661,800
|
|
|
1/22/2026
|
+0.33 / +4.26%
|
7.83
|
8.20
|
7.59
|
8.07
|
7.91
|
8.07
|
5,103,400
|
|
|
1/21/2026
|
-0.15 / -1.90%
|
7.89
|
7.98
|
7.71
|
7.74
|
7.81
|
7.74
|
1,814,300
|
|
|
1/20/2026
|
-0.27 / -3.31%
|
8.22
|
8.22
|
7.89
|
7.89
|
8.02
|
7.89
|
3,492,700
|
|
|
1/19/2026
|
-0.01 / -0.12%
|
8.17
|
8.20
|
8.08
|
8.16
|
8.14
|
8.16
|
2,460,200
|
|
|
1/16/2026
|
-0.03 / -0.37%
|
8.18
|
8.33
|
8.12
|
8.17
|
8.19
|
8.17
|
2,913,900
|
|
|
1/15/2026
|
0.00 / 0.00%
|
8.21
|
8.38
|
8.13
|
8.20
|
8.24
|
8.20
|
2,386,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
2,212,700
|
60.10
|
-4.15%
|
|
|
|
CIG
|
16,000
|
7.50
|
-1.06%
|
|
|
|
CKG
|
74,200
|
9.10
|
-3.19%
|
|
|
|
CRE
|
133,500
|
6.80
|
-2.86%
|
|
|
|
DLG
|
3,044,600
|
2.74
|
-0.72%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
13,000
|
2.20
|
0.00%
|
|
|
|
FIR
|
1,747,600
|
5.01
|
-6.88%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|