|
|
Closing price on 1/23/2026
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.81 |
| Volume |
1,661,800 |
| Split-adjusted Price |
7.81 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/14/2026
|
-0.20 / -2.38%
|
8.32
|
8.44
|
8.20
|
8.20
|
8.29
|
8.20
|
2,599,800
|
|
|
1/13/2026
|
0.00 / 0.00%
|
8.58
|
8.58
|
8.38
|
8.40
|
8.42
|
8.40
|
1,986,600
|
|
|
1/12/2026
|
+0.24 / +2.94%
|
8.11
|
8.50
|
7.93
|
8.40
|
8.20
|
8.40
|
4,356,900
|
|
|
1/9/2026
|
-0.61 / -6.96%
|
8.68
|
8.70
|
8.16
|
8.16
|
8.37
|
8.16
|
4,351,600
|
|
|
1/8/2026
|
-0.04 / -0.45%
|
8.80
|
8.83
|
8.67
|
8.77
|
8.74
|
8.77
|
2,935,200
|
|
|
1/7/2026
|
+0.02 / +0.23%
|
8.72
|
8.85
|
8.60
|
8.81
|
8.74
|
8.81
|
2,839,600
|
|
|
1/6/2026
|
-0.15 / -1.68%
|
8.93
|
8.94
|
8.49
|
8.79
|
8.68
|
8.79
|
23,911,856
|
|
|
1/5/2026
|
-0.13 / -1.43%
|
9.07
|
9.10
|
8.70
|
8.94
|
8.86
|
8.94
|
2,918,500
|
|
|
12/31/2025
|
-0.13 / -1.41%
|
9.19
|
9.19
|
9.00
|
9.07
|
9.07
|
9.07
|
1,958,000
|
|
|
12/30/2025
|
-0.01 / -0.11%
|
9.11
|
9.25
|
9.06
|
9.20
|
9.17
|
9.20
|
1,000,000
|
|
|
12/29/2025
|
+0.06 / +0.66%
|
9.09
|
9.22
|
9.00
|
9.21
|
9.13
|
9.21
|
1,278,158
|
|
|
12/26/2025
|
+0.05 / +0.55%
|
9.15
|
9.15
|
8.83
|
9.15
|
9.01
|
9.15
|
1,989,400
|
|
|
12/25/2025
|
-0.39 / -4.11%
|
9.44
|
9.44
|
9.10
|
9.10
|
9.26
|
9.10
|
1,329,200
|
|
|
12/24/2025
|
+0.28 / +3.04%
|
9.21
|
9.49
|
9.13
|
9.49
|
9.31
|
9.49
|
2,322,200
|
|
|
12/23/2025
|
-0.21 / -2.23%
|
9.40
|
9.40
|
9.16
|
9.21
|
9.25
|
9.21
|
1,887,100
|
|
|
12/22/2025
|
+0.02 / +0.21%
|
9.40
|
9.44
|
9.30
|
9.42
|
9.37
|
9.42
|
2,839,058
|
|
|
12/19/2025
|
+0.32 / +3.52%
|
9.26
|
9.40
|
9.12
|
9.40
|
9.25
|
9.40
|
2,694,900
|
|
|
12/18/2025
|
0.00 / 0.00%
|
9.18
|
9.18
|
9.08
|
9.08
|
9.10
|
9.08
|
47,382,096
|
|
|
12/17/2025
|
-0.29 / -3.09%
|
9.43
|
9.43
|
9.05
|
9.08
|
9.16
|
9.08
|
1,212,900
|
|
|
12/16/2025
|
+0.22 / +2.40%
|
9.15
|
9.59
|
8.82
|
9.37
|
9.16
|
9.37
|
2,191,500
|
|
|
12/15/2025
|
+0.07 / +0.77%
|
9.08
|
9.16
|
8.83
|
9.15
|
9.02
|
9.15
|
2,422,300
|
|
|
12/12/2025
|
-0.67 / -6.87%
|
9.79
|
9.89
|
9.08
|
9.08
|
9.44
|
9.08
|
2,509,700
|
|
|
12/11/2025
|
-0.10 / -1.02%
|
9.89
|
9.93
|
9.75
|
9.75
|
9.81
|
9.75
|
1,273,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|