|
|
Closing price on 10/7/2025
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.60 |
| Volume |
18,330,100 |
| Split-adjusted Price |
20.60 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2025
|
-0.65 / -3.06%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.80
|
20.60
|
18,330,100
|
|
|
10/6/2025
|
+1.20 / +5.99%
|
20.30
|
21.25
|
20.15
|
21.25
|
20.81
|
21.25
|
19,470,400
|
|
|
10/3/2025
|
-0.05 / -0.25%
|
20.00
|
20.50
|
19.70
|
20.05
|
20.06
|
20.05
|
22,546,900
|
|
|
10/2/2025
|
-0.75 / -3.60%
|
21.00
|
21.05
|
20.00
|
20.10
|
20.42
|
20.10
|
19,885,400
|
|
|
10/1/2025
|
+0.15 / +0.72%
|
20.80
|
21.25
|
20.35
|
20.85
|
20.82
|
20.85
|
19,191,300
|
|
|
9/30/2025
|
-1.15 / -5.26%
|
21.75
|
21.95
|
20.35
|
20.70
|
20.82
|
20.70
|
61,419,100
|
|
|
9/29/2025
|
-0.90 / -3.96%
|
22.75
|
22.75
|
21.60
|
21.85
|
22.06
|
21.85
|
48,672,000
|
|
|
9/26/2025
|
-0.45 / -1.94%
|
23.20
|
23.20
|
22.40
|
22.75
|
22.71
|
22.75
|
34,203,000
|
|
|
9/25/2025
|
-0.20 / -0.85%
|
23.50
|
23.80
|
22.90
|
23.20
|
23.35
|
23.20
|
31,311,200
|
|
|
9/24/2025
|
+0.45 / +1.96%
|
22.50
|
23.40
|
22.35
|
23.40
|
23.03
|
23.40
|
19,006,200
|
|
|
9/23/2025
|
+0.35 / +1.55%
|
22.65
|
22.95
|
22.25
|
22.95
|
22.60
|
22.95
|
10,435,000
|
|
|
9/22/2025
|
-0.40 / -1.74%
|
23.10
|
23.40
|
22.15
|
22.60
|
22.74
|
22.60
|
24,349,000
|
|
|
9/19/2025
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.35
|
23.00
|
22.76
|
23.00
|
20,827,400
|
|
|
9/18/2025
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.15
|
22.90
|
22.64
|
22.90
|
28,115,500
|
|
|
9/17/2025
|
-0.60 / -2.54%
|
23.50
|
23.60
|
22.85
|
23.00
|
23.16
|
23.00
|
15,541,300
|
|
|
9/16/2025
|
-0.60 / -2.48%
|
24.45
|
24.45
|
23.10
|
23.60
|
23.74
|
23.60
|
20,832,200
|
|
|
9/15/2025
|
+0.15 / +0.62%
|
24.30
|
24.50
|
23.90
|
24.20
|
24.10
|
24.20
|
16,508,900
|
|
|
9/12/2025
|
+0.55 / +2.34%
|
23.60
|
24.15
|
23.40
|
24.05
|
23.79
|
24.05
|
28,149,400
|
|
|
9/11/2025
|
+0.35 / +1.51%
|
22.90
|
23.50
|
22.15
|
23.50
|
22.75
|
23.50
|
21,311,100
|
|
|
9/10/2025
|
-0.35 / -1.49%
|
23.50
|
23.60
|
22.75
|
23.15
|
23.13
|
23.15
|
15,506,000
|
|
|
9/9/2025
|
+0.95 / +4.21%
|
22.65
|
23.50
|
22.50
|
23.50
|
22.99
|
23.50
|
20,597,800
|
|
|
9/8/2025
|
+0.25 / +1.12%
|
22.35
|
23.35
|
21.95
|
22.55
|
22.54
|
22.55
|
38,861,800
|
|
|
9/5/2025
|
-1.35 / -5.71%
|
24.05
|
24.20
|
22.30
|
22.30
|
23.36
|
22.30
|
30,576,700
|
|
|
9/4/2025
|
-0.35 / -1.46%
|
24.30
|
24.50
|
23.50
|
23.65
|
23.84
|
23.65
|
21,329,000
|
|
|
9/3/2025
|
+1.20 / +5.26%
|
22.85
|
24.00
|
22.85
|
24.00
|
23.62
|
24.00
|
20,270,300
|
|
|
8/29/2025
|
-0.10 / -0.44%
|
23.20
|
23.80
|
22.75
|
22.80
|
23.19
|
22.80
|
28,313,900
|
|
|
8/28/2025
|
+0.15 / +0.66%
|
23.00
|
23.10
|
22.50
|
22.90
|
22.79
|
22.90
|
16,314,900
|
|
|
8/27/2025
|
+1.45 / +6.81%
|
21.60
|
22.75
|
21.40
|
22.75
|
22.64
|
22.75
|
70,595,100
|
|
|
8/26/2025
|
+0.85 / +4.16%
|
20.45
|
21.30
|
20.30
|
21.30
|
20.93
|
21.30
|
19,996,700
|
|
|
8/25/2025
|
+0.30 / +1.49%
|
20.35
|
21.05
|
20.20
|
20.45
|
20.64
|
20.45
|
32,448,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|