|
|
Closing price on 9/5/2025
|
|
| Open |
13.85 |
| High |
13.95 |
| Low |
13.50 |
| Volume |
6,010,400 |
| Split-adjusted Price |
13.50 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-0.10 / -0.74%
|
13.85
|
13.95
|
13.50
|
13.50
|
13.66
|
13.50
|
6,010,400
|
|
|
9/4/2025
|
-0.25 / -1.81%
|
14.10
|
14.35
|
13.55
|
13.60
|
13.85
|
13.60
|
5,116,400
|
|
|
9/3/2025
|
+0.90 / +6.95%
|
12.90
|
13.85
|
12.80
|
13.85
|
13.50
|
13.85
|
6,446,700
|
|
|
8/29/2025
|
+0.20 / +1.57%
|
13.00
|
13.35
|
12.90
|
12.95
|
13.10
|
12.95
|
4,856,800
|
|
|
8/28/2025
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.50
|
12.75
|
12.72
|
12.75
|
2,991,100
|
|
|
8/27/2025
|
+0.75 / +6.22%
|
12.20
|
12.85
|
12.10
|
12.80
|
12.74
|
12.80
|
7,995,300
|
|
|
8/26/2025
|
+0.60 / +5.24%
|
11.65
|
12.05
|
11.50
|
12.05
|
11.80
|
12.05
|
2,303,900
|
|
|
8/25/2025
|
+0.05 / +0.44%
|
11.60
|
11.90
|
11.40
|
11.45
|
11.62
|
11.45
|
3,225,300
|
|
|
8/22/2025
|
-0.80 / -6.56%
|
12.00
|
12.20
|
11.35
|
11.40
|
11.57
|
11.40
|
8,294,900
|
|
|
8/21/2025
|
-0.60 / -4.69%
|
12.85
|
12.90
|
12.20
|
12.20
|
12.39
|
12.20
|
4,132,700
|
|
|
8/20/2025
|
-0.20 / -1.54%
|
13.05
|
13.10
|
12.10
|
12.80
|
12.49
|
12.80
|
6,102,900
|
|
|
8/19/2025
|
+0.10 / +0.78%
|
13.00
|
13.45
|
12.60
|
13.00
|
13.04
|
13.00
|
8,823,400
|
|
|
8/18/2025
|
+0.55 / +4.45%
|
12.35
|
13.00
|
12.05
|
12.90
|
12.58
|
12.90
|
6,342,600
|
|
|
8/15/2025
|
-0.35 / -2.76%
|
12.90
|
12.90
|
12.05
|
12.35
|
12.44
|
12.35
|
5,775,900
|
|
|
8/14/2025
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.59
|
12.70
|
5,040,000
|
|
|
8/13/2025
|
+0.30 / +2.43%
|
12.35
|
12.90
|
12.20
|
12.65
|
12.54
|
12.65
|
6,201,900
|
|
|
8/12/2025
|
-0.20 / -1.59%
|
12.65
|
12.65
|
12.05
|
12.35
|
12.29
|
12.35
|
6,315,800
|
|
|
8/11/2025
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.15
|
12.55
|
12.49
|
12.55
|
7,286,500
|
|
|
8/8/2025
|
+0.40 / +3.29%
|
12.40
|
12.55
|
11.90
|
12.55
|
12.19
|
12.55
|
6,393,200
|
|
|
8/7/2025
|
+0.75 / +6.58%
|
11.70
|
12.15
|
11.50
|
12.15
|
11.99
|
12.15
|
12,380,000
|
|
|
8/6/2025
|
+0.40 / +3.64%
|
11.25
|
11.55
|
11.00
|
11.40
|
11.30
|
11.40
|
5,253,300
|
|
|
8/5/2025
|
-0.30 / -2.65%
|
11.40
|
11.50
|
10.55
|
11.00
|
11.23
|
11.00
|
7,767,100
|
|
|
8/4/2025
|
+0.30 / +2.73%
|
11.00
|
11.45
|
10.85
|
11.30
|
11.20
|
11.30
|
4,142,400
|
|
|
8/1/2025
|
+0.05 / +0.46%
|
11.15
|
11.35
|
10.75
|
11.00
|
11.03
|
11.00
|
3,545,700
|
|
|
7/31/2025
|
+0.40 / +3.79%
|
11.25
|
11.25
|
10.50
|
10.95
|
10.88
|
10.95
|
7,181,400
|
|
|
7/30/2025
|
-0.50 / -4.52%
|
10.90
|
10.90
|
10.30
|
10.55
|
10.53
|
10.55
|
9,312,300
|
|
|
7/29/2025
|
-0.80 / -6.75%
|
11.85
|
11.90
|
11.05
|
11.05
|
11.22
|
11.05
|
11,751,800
|
|
|
7/28/2025
|
+0.25 / +2.16%
|
11.85
|
12.10
|
11.75
|
11.85
|
11.93
|
11.85
|
7,174,200
|
|
|
7/25/2025
|
+0.30 / +2.65%
|
11.30
|
11.65
|
11.20
|
11.60
|
11.46
|
11.60
|
5,509,300
|
|
|
7/24/2025
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.00
|
11.30
|
11.17
|
11.30
|
4,545,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
744,800
|
67.70
|
0.00%
|
|
|
|
CIG
|
100,200
|
9.72
|
-1.22%
|
|
|
|
CKG
|
315,300
|
14.30
|
-1.04%
|
|
|
|
CRE
|
1,461,700
|
10.50
|
-3.67%
|
|
|
|
DLG
|
4,715,800
|
3.10
|
0.65%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
68,200
|
2.90
|
3.57%
|
|
|
|
FIR
|
1,047,800
|
8.80
|
-2.22%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|