|
|
Closing price on 2/6/2026
|
|
| Open |
7.08 |
| High |
7.09 |
| Low |
6.83 |
| Volume |
2,677,900 |
| Split-adjusted Price |
6.96 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|