|
|
Closing price on 3/10/2026
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
23,400,300 |
| Split-adjusted Price |
13.25 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2026
|
+0.10 / +0.76%
|
13.00
|
13.50
|
12.80
|
13.25
|
13.08
|
13.25
|
23,400,300
|
|
|
3/9/2026
|
-0.95 / -6.74%
|
13.15
|
13.40
|
13.15
|
13.15
|
13.15
|
13.15
|
6,346,200
|
|
|
3/6/2026
|
0.00 / 0.00%
|
14.35
|
14.50
|
13.65
|
14.10
|
14.03
|
14.10
|
24,464,400
|
|
|
3/5/2026
|
-0.45 / -3.09%
|
14.70
|
14.70
|
13.85
|
14.10
|
14.36
|
14.10
|
22,331,900
|
|
|
3/4/2026
|
0.00 / 0.00%
|
14.55
|
14.70
|
13.55
|
14.55
|
14.04
|
14.55
|
28,366,400
|
|
|
3/3/2026
|
0.00 / 0.00%
|
14.65
|
14.85
|
14.35
|
14.55
|
14.59
|
14.55
|
15,551,300
|
|
|
3/2/2026
|
-0.55 / -3.64%
|
14.50
|
14.85
|
14.45
|
14.55
|
14.67
|
14.55
|
20,841,400
|
|
|
2/27/2026
|
-0.65 / -4.13%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.23
|
15.10
|
26,843,700
|
|
|
2/26/2026
|
-0.05 / -0.32%
|
15.85
|
15.95
|
15.50
|
15.75
|
15.72
|
15.75
|
11,525,200
|
|
|
2/25/2026
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.76
|
15.80
|
13,630,600
|
|
|
2/24/2026
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.84
|
16.00
|
13,019,600
|
|
|
2/23/2026
|
+0.25 / +1.59%
|
15.80
|
16.10
|
15.55
|
16.00
|
15.88
|
16.00
|
16,759,000
|
|
|
2/13/2026
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.45
|
15.75
|
15.65
|
15.75
|
10,869,700
|
|
|
2/12/2026
|
+0.10 / +0.64%
|
15.50
|
15.85
|
15.50
|
15.75
|
15.63
|
15.75
|
6,619,600
|
|
|
2/11/2026
|
+0.95 / +6.46%
|
14.90
|
15.70
|
14.80
|
15.65
|
15.49
|
15.65
|
36,923,700
|
|
|
2/10/2026
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.85
|
14.70
|
6,753,200
|
|
|
2/9/2026
|
+0.70 / +4.90%
|
14.55
|
15.00
|
14.35
|
15.00
|
14.74
|
15.00
|
11,540,400
|
|
|
2/6/2026
|
-0.75 / -4.98%
|
14.90
|
14.95
|
14.30
|
14.30
|
14.53
|
14.30
|
18,976,600
|
|
|
2/5/2026
|
-0.35 / -2.27%
|
15.50
|
15.55
|
15.05
|
15.05
|
15.32
|
15.05
|
8,941,700
|
|
|
2/4/2026
|
+0.15 / +0.98%
|
15.25
|
15.50
|
15.05
|
15.40
|
15.31
|
15.40
|
8,320,000
|
|
|
2/3/2026
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.00
|
15.25
|
15.16
|
15.25
|
12,362,400
|
|
|
2/2/2026
|
-0.20 / -1.30%
|
15.30
|
15.40
|
14.95
|
15.20
|
15.12
|
15.20
|
9,399,100
|
|
|
1/30/2026
|
+0.20 / +1.32%
|
15.25
|
15.60
|
15.15
|
15.40
|
15.44
|
15.40
|
11,584,600
|
|
|
1/29/2026
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.10
|
15.20
|
15.26
|
15.20
|
4,817,800
|
|
|
1/28/2026
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.60
|
15.20
|
14.99
|
15.20
|
12,649,600
|
|
|
1/27/2026
|
+0.35 / +2.39%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.78
|
15.00
|
7,028,500
|
|
|
1/26/2026
|
-0.65 / -4.25%
|
15.25
|
15.40
|
14.55
|
14.65
|
14.84
|
14.65
|
18,054,700
|
|
|
1/23/2026
|
-0.45 / -2.86%
|
15.80
|
15.90
|
15.20
|
15.30
|
15.45
|
15.30
|
9,782,400
|
|
|
1/22/2026
|
+0.55 / +3.62%
|
15.25
|
16.25
|
14.65
|
15.75
|
15.67
|
15.75
|
39,056,400
|
|
|
1/21/2026
|
-0.25 / -1.62%
|
15.30
|
15.85
|
14.95
|
15.20
|
15.25
|
15.20
|
18,304,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:40:02 PM
|
|
|
|
|