|
|
Closing price on 2/12/2025
|
|
| Open |
14.75 |
| High |
14.75 |
| Low |
14.40 |
| Volume |
12,826,400 |
| Split-adjusted Price |
14.55 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2025
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.40
|
14.55
|
14.54
|
14.55
|
12,826,400
|
|
|
2/11/2025
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.55
|
14.65
|
14.67
|
14.65
|
8,344,400
|
|
|
2/10/2025
|
-0.60 / -3.93%
|
15.20
|
15.20
|
14.65
|
14.65
|
14.90
|
14.65
|
14,951,600
|
|
|
2/7/2025
|
+0.05 / +0.33%
|
15.20
|
15.40
|
15.15
|
15.25
|
15.26
|
15.25
|
6,902,300
|
|
|
2/6/2025
|
-0.25 / -1.62%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.20
|
15.20
|
8,613,900
|
|
|
2/5/2025
|
+0.20 / +1.31%
|
15.35
|
15.80
|
15.35
|
15.45
|
15.55
|
15.45
|
16,461,600
|
|
|
2/4/2025
|
+0.20 / +1.33%
|
15.10
|
15.30
|
14.90
|
15.25
|
15.12
|
15.25
|
7,297,000
|
|
|
2/3/2025
|
-0.20 / -1.31%
|
14.90
|
15.15
|
14.70
|
15.05
|
14.89
|
15.05
|
12,054,000
|
|
|
1/24/2025
|
+0.10 / +0.66%
|
15.15
|
15.30
|
14.95
|
15.25
|
15.16
|
15.25
|
6,223,400
|
|
|
1/23/2025
|
+0.45 / +3.06%
|
14.90
|
15.25
|
14.75
|
15.15
|
15.05
|
15.15
|
8,761,900
|
|
|
1/22/2025
|
-0.20 / -1.34%
|
14.90
|
14.95
|
14.65
|
14.70
|
14.76
|
14.70
|
9,347,300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.60
|
14.90
|
14.79
|
14.90
|
4,439,762
|
|
|
1/20/2025
|
-0.10 / -0.67%
|
15.00
|
15.05
|
14.85
|
14.90
|
14.95
|
14.90
|
4,025,900
|
|
|
1/17/2025
|
+0.10 / +0.67%
|
14.95
|
15.10
|
14.80
|
15.00
|
14.97
|
15.00
|
5,190,530
|
|
|
1/16/2025
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.68
|
14.90
|
5,957,100
|
|
|
1/15/2025
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.45
|
14.50
|
14.56
|
14.50
|
3,660,000
|
|
|
1/14/2025
|
-0.25 / -1.69%
|
14.65
|
14.75
|
14.50
|
14.50
|
14.58
|
14.50
|
2,423,200
|
|
|
1/13/2025
|
+0.35 / +2.43%
|
14.30
|
14.85
|
14.20
|
14.75
|
14.57
|
14.75
|
6,382,400
|
|
|
1/10/2025
|
-0.55 / -3.68%
|
14.95
|
15.00
|
14.40
|
14.40
|
14.57
|
14.40
|
6,582,900
|
|
|
1/9/2025
|
-0.05 / -0.33%
|
14.95
|
15.10
|
14.80
|
14.95
|
14.94
|
14.95
|
3,353,900
|
|
|
1/8/2025
|
+0.50 / +3.45%
|
14.45
|
15.05
|
14.20
|
15.00
|
14.70
|
15.00
|
12,469,500
|
|
|
1/7/2025
|
-0.25 / -1.69%
|
14.90
|
14.95
|
14.05
|
14.50
|
14.48
|
14.50
|
12,529,200
|
|
|
1/6/2025
|
-0.30 / -1.99%
|
15.30
|
15.45
|
14.70
|
14.75
|
15.13
|
14.75
|
10,251,300
|
|
|
1/3/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.35
|
15.70
|
15.54
|
15.06
|
20,696,100
|
|
|
1/2/2025
|
+0.10 / +0.64%
|
15.60
|
15.95
|
15.55
|
15.70
|
15.71
|
15.06
|
9,662,300
|
|
|
12/31/2024
|
-0.20 / -1.27%
|
15.65
|
15.75
|
15.45
|
15.60
|
15.60
|
14.97
|
7,941,200
|
|
|
12/30/2024
|
+0.10 / +0.64%
|
15.65
|
15.90
|
15.10
|
15.80
|
15.51
|
15.16
|
25,333,900
|
|
|
12/27/2024
|
-0.30 / -1.88%
|
16.00
|
16.05
|
15.50
|
15.70
|
15.75
|
15.06
|
20,508,400
|
|
|
12/26/2024
|
-0.30 / -1.84%
|
16.30
|
16.45
|
15.95
|
16.00
|
16.14
|
15.35
|
10,284,800
|
|
|
12/25/2024
|
-0.15 / -0.91%
|
16.30
|
16.30
|
15.85
|
16.30
|
16.07
|
15.64
|
36,119,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:00 PM
|
|
|
|
|