|
|
Closing price on 5/13/2025
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
9,732,983 |
| Split-adjusted Price |
16.40 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.34
|
16.40
|
9,732,983
|
|
|
5/12/2025
|
+0.10 / +0.62%
|
16.30
|
16.35
|
16.05
|
16.30
|
16.22
|
16.30
|
11,746,725
|
|
|
5/9/2025
|
+0.15 / +0.93%
|
16.15
|
16.40
|
15.80
|
16.20
|
16.13
|
16.20
|
14,066,700
|
|
|
5/8/2025
|
+0.05 / +0.31%
|
16.20
|
16.20
|
15.95
|
16.05
|
16.06
|
16.05
|
12,157,183
|
|
|
5/7/2025
|
+0.70 / +4.58%
|
15.30
|
16.05
|
15.15
|
16.00
|
15.74
|
16.00
|
21,360,400
|
|
|
5/6/2025
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.20
|
15.30
|
15.48
|
15.30
|
12,503,500
|
|
|
5/5/2025
|
+0.25 / +1.65%
|
15.35
|
15.40
|
15.10
|
15.40
|
15.25
|
15.40
|
7,572,900
|
|
|
4/29/2025
|
+0.55 / +3.77%
|
14.75
|
15.20
|
14.60
|
15.15
|
14.93
|
15.15
|
16,677,727
|
|
|
4/28/2025
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.71
|
14.60
|
6,715,500
|
|
|
4/25/2025
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.72
|
14.90
|
14,380,127
|
|
|
4/24/2025
|
+0.20 / +1.36%
|
14.75
|
15.00
|
14.65
|
14.95
|
14.81
|
14.95
|
8,281,000
|
|
|
4/23/2025
|
+0.75 / +5.36%
|
14.35
|
14.95
|
14.10
|
14.75
|
14.72
|
14.75
|
20,366,200
|
|
|
4/22/2025
|
-0.30 / -2.10%
|
14.05
|
14.30
|
13.30
|
14.00
|
13.56
|
14.00
|
27,914,300
|
|
|
4/21/2025
|
+0.05 / +0.35%
|
14.25
|
14.50
|
14.15
|
14.30
|
14.27
|
14.30
|
8,303,300
|
|
|
4/18/2025
|
+0.15 / +1.06%
|
14.30
|
14.70
|
14.10
|
14.25
|
14.43
|
14.25
|
12,383,600
|
|
|
4/17/2025
|
+0.15 / +1.08%
|
13.70
|
14.30
|
13.65
|
14.10
|
14.06
|
14.10
|
11,502,200
|
|
|
4/16/2025
|
-0.05 / -0.36%
|
13.95
|
14.30
|
13.70
|
13.95
|
14.01
|
13.95
|
11,704,100
|
|
|
4/15/2025
|
-0.45 / -3.11%
|
14.10
|
14.60
|
13.95
|
14.00
|
14.16
|
14.00
|
11,654,800
|
|
|
4/14/2025
|
+0.45 / +3.21%
|
14.20
|
14.80
|
13.80
|
14.45
|
14.15
|
14.45
|
19,246,200
|
|
|
4/11/2025
|
+0.85 / +6.46%
|
13.70
|
14.05
|
13.30
|
14.00
|
13.68
|
14.00
|
30,839,700
|
|
|
4/10/2025
|
+0.85 / +6.91%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
1,671,354
|
|
|
4/9/2025
|
-0.90 / -6.82%
|
12.30
|
13.00
|
12.30
|
12.30
|
12.40
|
12.30
|
41,328,000
|
|
|
4/8/2025
|
-0.95 / -6.71%
|
13.30
|
14.00
|
13.20
|
13.20
|
13.23
|
13.20
|
8,109,400
|
|
|
4/4/2025
|
-0.70 / -4.71%
|
13.85
|
14.40
|
13.85
|
14.15
|
13.92
|
14.15
|
33,877,100
|
|
|
4/3/2025
|
-1.10 / -6.90%
|
15.30
|
15.45
|
14.85
|
14.85
|
14.96
|
14.85
|
28,832,200
|
|
|
4/2/2025
|
+0.10 / +0.63%
|
15.85
|
16.30
|
15.85
|
15.95
|
16.05
|
15.95
|
9,093,200
|
|
|
4/1/2025
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.80
|
15.85
|
15.88
|
15.85
|
3,561,200
|
|
|
3/31/2025
|
-0.30 / -1.86%
|
15.95
|
16.20
|
15.80
|
15.80
|
15.91
|
15.80
|
11,851,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:04:54 AM
|
|
|
|
|