|
Closing price on 10/30/2025
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
3,828,600 |
| Split-adjusted Price |
11.10 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2025
|
+0.10 / +0.91%
|
11.00
|
11.40
|
10.90
|
11.10
|
11.16
|
11.10
|
3,828,600
|
|
|
10/29/2025
|
+0.20 / +1.85%
|
10.85
|
11.00
|
10.60
|
11.00
|
10.81
|
11.00
|
2,910,800
|
|
|
10/28/2025
|
+0.25 / +2.37%
|
10.20
|
10.80
|
10.10
|
10.80
|
10.39
|
10.80
|
2,559,500
|
|
|
10/27/2025
|
-0.45 / -4.09%
|
11.10
|
11.10
|
10.55
|
10.55
|
10.71
|
10.55
|
2,172,700
|
|
|
10/24/2025
|
+0.35 / +3.29%
|
10.60
|
11.35
|
10.45
|
11.00
|
10.92
|
11.00
|
2,677,900
|
|
|
10/23/2025
|
-0.25 / -2.29%
|
11.00
|
11.15
|
10.65
|
10.65
|
10.90
|
10.65
|
1,067,500
|
|
|
10/22/2025
|
+0.25 / +2.35%
|
10.80
|
11.15
|
10.25
|
10.90
|
10.62
|
10.90
|
2,939,400
|
|
|
10/21/2025
|
-0.80 / -6.99%
|
11.45
|
11.45
|
10.65
|
10.65
|
10.79
|
10.65
|
6,077,100
|
|
|
10/20/2025
|
-0.85 / -6.91%
|
12.20
|
12.35
|
11.45
|
11.45
|
11.85
|
11.45
|
3,749,000
|
|
|
10/17/2025
|
0.00 / 0.00%
|
12.55
|
12.75
|
12.30
|
12.30
|
12.50
|
12.30
|
5,533,200
|
|
|
10/16/2025
|
+0.80 / +6.96%
|
11.90
|
12.30
|
11.65
|
12.30
|
12.11
|
12.30
|
4,236,600
|
|
|
10/15/2025
|
-0.40 / -3.36%
|
11.75
|
12.00
|
11.45
|
11.50
|
11.62
|
11.50
|
3,307,700
|
|
|
10/14/2025
|
-0.30 / -2.46%
|
12.25
|
12.35
|
11.85
|
11.90
|
11.98
|
11.90
|
3,197,100
|
|
|
10/13/2025
|
+0.15 / +1.24%
|
11.85
|
12.35
|
11.70
|
12.20
|
11.98
|
12.20
|
3,867,600
|
|
|
10/10/2025
|
+0.05 / +0.42%
|
12.05
|
12.30
|
12.00
|
12.05
|
12.09
|
12.05
|
1,522,400
|
|
|
10/9/2025
|
+0.20 / +1.69%
|
12.00
|
12.05
|
11.75
|
12.00
|
11.90
|
12.00
|
1,356,400
|
|
|
10/8/2025
|
-0.10 / -0.84%
|
12.20
|
12.20
|
11.65
|
11.80
|
11.93
|
11.80
|
2,633,500
|
|
|
10/7/2025
|
-0.30 / -2.46%
|
12.20
|
12.25
|
11.90
|
11.90
|
12.06
|
11.90
|
2,268,100
|
|
|
10/6/2025
|
+0.60 / +5.17%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.01
|
12.20
|
1,829,400
|
|
|
10/3/2025
|
-0.25 / -2.11%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.67
|
11.60
|
2,162,000
|
|
|
10/2/2025
|
-0.50 / -4.05%
|
12.40
|
12.40
|
11.75
|
11.85
|
11.97
|
11.85
|
2,468,500
|
|
|
10/1/2025
|
+0.10 / +0.82%
|
12.15
|
12.40
|
12.00
|
12.35
|
12.21
|
12.35
|
1,478,300
|
|
|
9/30/2025
|
-0.40 / -3.16%
|
12.45
|
12.65
|
11.85
|
12.25
|
12.11
|
12.25
|
4,782,200
|
|
|
9/29/2025
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.15
|
12.65
|
12.40
|
12.65
|
3,451,300
|
|
|
9/26/2025
|
-0.45 / -3.44%
|
13.05
|
13.10
|
12.65
|
12.65
|
12.81
|
12.65
|
2,218,000
|
|
|
9/25/2025
|
+0.10 / +0.77%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.15
|
13.10
|
3,231,200
|
|
|
9/24/2025
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.45
|
13.00
|
12.81
|
13.00
|
1,927,600
|
|
|
9/23/2025
|
+0.20 / +1.60%
|
12.65
|
12.75
|
12.45
|
12.70
|
12.61
|
12.70
|
1,136,400
|
|
|
9/22/2025
|
-0.35 / -2.72%
|
12.85
|
13.00
|
12.40
|
12.50
|
12.68
|
12.50
|
2,612,000
|
|
|
9/19/2025
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.60
|
12.85
|
12.75
|
12.85
|
4,575,700
|
|
|
|