|
|
Closing price on 3/28/2025
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
8,217,300 |
| Split-adjusted Price |
16.10 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.21
|
16.10
|
8,217,300
|
|
|
3/27/2025
|
-0.10 / -0.61%
|
16.25
|
16.50
|
16.20
|
16.40
|
16.36
|
16.40
|
6,190,300
|
|
|
3/26/2025
|
-0.05 / -0.30%
|
16.60
|
16.80
|
16.25
|
16.50
|
16.50
|
16.50
|
8,544,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.45
|
16.55
|
16.63
|
16.55
|
6,632,300
|
|
|
3/24/2025
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.00
|
16.55
|
16.26
|
16.55
|
13,051,600
|
|
|
3/21/2025
|
-0.10 / -0.60%
|
16.65
|
16.80
|
16.50
|
16.55
|
16.65
|
16.55
|
7,286,600
|
|
|
3/20/2025
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.30
|
16.65
|
16.57
|
16.65
|
8,011,900
|
|
|
3/19/2025
|
+0.15 / +0.90%
|
16.60
|
16.95
|
16.45
|
16.75
|
16.71
|
16.75
|
15,879,900
|
|
|
3/18/2025
|
-0.35 / -2.06%
|
17.15
|
17.20
|
16.60
|
16.60
|
16.84
|
16.60
|
13,378,800
|
|
|
3/17/2025
|
+0.65 / +3.99%
|
16.50
|
16.95
|
16.35
|
16.95
|
16.71
|
16.95
|
16,147,100
|
|
|
3/14/2025
|
+0.25 / +1.56%
|
16.10
|
16.75
|
16.05
|
16.30
|
16.42
|
16.30
|
15,906,400
|
|
|
3/13/2025
|
-0.50 / -3.02%
|
16.55
|
16.70
|
16.05
|
16.05
|
16.37
|
16.05
|
14,251,100
|
|
|
3/12/2025
|
-0.15 / -0.90%
|
16.80
|
16.85
|
16.35
|
16.55
|
16.53
|
16.55
|
12,618,100
|
|
|
3/11/2025
|
+0.30 / +1.83%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.36
|
16.70
|
14,243,500
|
|
|
3/10/2025
|
+0.05 / +0.31%
|
16.55
|
16.70
|
16.30
|
16.40
|
16.49
|
16.40
|
10,511,200
|
|
|
3/7/2025
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.35
|
16.35
|
16.64
|
16.35
|
19,216,500
|
|
|
3/6/2025
|
+0.45 / +2.83%
|
15.95
|
16.35
|
15.90
|
16.35
|
16.12
|
16.35
|
10,941,500
|
|
|
3/5/2025
|
-0.35 / -2.15%
|
16.35
|
16.40
|
15.90
|
15.90
|
16.12
|
15.90
|
9,585,600
|
|
|
3/4/2025
|
+0.05 / +0.31%
|
16.15
|
16.40
|
15.95
|
16.25
|
16.20
|
16.25
|
17,055,700
|
|
|
3/3/2025
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.22
|
16.20
|
10,694,200
|
|
|
2/28/2025
|
+0.35 / +2.19%
|
15.95
|
16.30
|
15.80
|
16.30
|
16.04
|
16.30
|
22,831,800
|
|
|
2/27/2025
|
+0.60 / +3.91%
|
15.20
|
16.00
|
15.20
|
15.95
|
15.65
|
15.95
|
22,583,000
|
|
|
2/26/2025
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.25
|
15.35
|
15.39
|
15.35
|
8,412,500
|
|
|
2/25/2025
|
+0.05 / +0.33%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.60
|
15.40
|
14,054,300
|
|
|
2/24/2025
|
+0.20 / +1.32%
|
15.15
|
15.35
|
15.05
|
15.35
|
15.21
|
15.35
|
9,338,000
|
|
|
2/21/2025
|
-0.15 / -0.98%
|
15.30
|
15.45
|
15.15
|
15.15
|
15.25
|
15.15
|
8,902,800
|
|
|
2/20/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.29
|
15.30
|
8,534,900
|
|
|
2/19/2025
|
+0.55 / +3.73%
|
14.80
|
15.35
|
14.75
|
15.30
|
15.09
|
15.30
|
15,928,000
|
|
|
2/18/2025
|
+0.15 / +1.03%
|
14.65
|
15.00
|
14.65
|
14.75
|
14.85
|
14.75
|
8,269,900
|
|
|
2/17/2025
|
+0.05 / +0.34%
|
14.55
|
14.80
|
14.55
|
14.60
|
14.68
|
14.60
|
6,994,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:00 PM
|
|
|
|
|