|
|
Closing price on 5/13/2026
|
|
| Open |
16.30 |
| High |
16.35 |
| Low |
15.85 |
| Volume |
15,998,300 |
| Split-adjusted Price |
15.95 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2026
|
-0.25 / -1.54%
|
16.30
|
16.35
|
15.85
|
15.95
|
16.06
|
15.95
|
15,998,300
|
|
|
5/12/2026
|
+0.50 / +3.18%
|
15.75
|
16.50
|
15.75
|
16.20
|
16.26
|
16.20
|
33,758,900
|
|
|
5/11/2026
|
+0.25 / +1.62%
|
15.45
|
15.90
|
15.30
|
15.70
|
15.59
|
15.70
|
19,596,400
|
|
|
5/8/2026
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.45
|
15.41
|
15.45
|
9,818,800
|
|
|
5/7/2026
|
-0.35 / -2.22%
|
16.00
|
16.00
|
15.45
|
15.45
|
15.70
|
15.45
|
18,767,800
|
|
|
5/6/2026
|
+0.45 / +2.93%
|
15.35
|
15.85
|
15.20
|
15.80
|
15.57
|
15.80
|
18,990,600
|
|
|
5/5/2026
|
-0.15 / -0.97%
|
15.45
|
15.60
|
15.05
|
15.35
|
15.23
|
15.35
|
12,870,800
|
|
|
5/4/2026
|
+0.15 / +0.98%
|
15.45
|
16.15
|
15.45
|
15.50
|
15.71
|
15.50
|
24,103,000
|
|
|
4/29/2026
|
+0.45 / +3.02%
|
14.95
|
15.55
|
14.90
|
15.35
|
15.30
|
15.35
|
25,111,800
|
|
|
4/28/2026
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.85
|
14.90
|
14.98
|
14.90
|
9,166,700
|
|
|
4/24/2026
|
+0.40 / +2.76%
|
14.50
|
14.95
|
14.40
|
14.90
|
14.69
|
14.90
|
11,743,000
|
|
|
4/23/2026
|
-0.20 / -1.36%
|
14.70
|
14.95
|
14.35
|
14.50
|
14.64
|
14.50
|
13,699,600
|
|
|
4/22/2026
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.65
|
14.70
|
14.76
|
14.70
|
8,266,900
|
|
|
4/21/2026
|
-0.30 / -2.00%
|
15.00
|
15.15
|
14.70
|
14.70
|
14.89
|
14.70
|
12,584,600
|
|
|
4/20/2026
|
+0.10 / +0.67%
|
14.95
|
15.15
|
14.90
|
15.00
|
14.97
|
15.00
|
8,253,900
|
|
|
4/17/2026
|
-0.25 / -1.65%
|
15.20
|
15.30
|
14.90
|
14.90
|
15.04
|
14.90
|
8,748,100
|
|
|
4/16/2026
|
-0.10 / -0.66%
|
15.25
|
15.25
|
14.80
|
15.15
|
14.98
|
15.15
|
16,884,900
|
|
|
4/15/2026
|
-0.10 / -0.65%
|
15.45
|
15.75
|
15.25
|
15.25
|
15.45
|
15.25
|
19,492,100
|
|
|
4/14/2026
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.30
|
15.35
|
15.40
|
15.35
|
14,408,100
|
|
|
4/13/2026
|
+0.20 / +1.31%
|
15.00
|
15.75
|
15.00
|
15.45
|
15.48
|
15.45
|
19,029,500
|
|
|
4/10/2026
|
+0.05 / +0.33%
|
15.55
|
15.60
|
15.10
|
15.25
|
15.28
|
15.25
|
20,258,100
|
|
|
4/9/2026
|
+0.35 / +2.36%
|
14.85
|
15.60
|
14.70
|
15.20
|
15.34
|
15.20
|
39,864,800
|
|
|
4/8/2026
|
+0.95 / +6.83%
|
14.40
|
14.85
|
14.25
|
14.85
|
14.65
|
14.85
|
36,614,700
|
|
|
4/7/2026
|
+0.05 / +0.36%
|
13.90
|
14.05
|
13.55
|
13.90
|
13.80
|
13.90
|
12,391,000
|
|
|
4/6/2026
|
-0.55 / -3.82%
|
14.40
|
14.60
|
13.80
|
13.85
|
14.13
|
13.85
|
18,679,200
|
|
|
4/3/2026
|
-0.05 / -0.35%
|
14.40
|
14.65
|
14.25
|
14.40
|
14.45
|
14.40
|
16,554,300
|
|
|
4/2/2026
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.15
|
14.45
|
14.30
|
14.45
|
13,972,300
|
|
|
4/1/2026
|
-0.10 / -0.69%
|
14.90
|
15.20
|
14.45
|
14.45
|
14.82
|
14.45
|
23,266,500
|
|
|
3/31/2026
|
+0.25 / +1.75%
|
14.45
|
14.70
|
14.30
|
14.55
|
14.50
|
14.55
|
21,048,600
|
|
|
3/30/2026
|
-0.30 / -2.05%
|
14.20
|
14.55
|
14.10
|
14.30
|
14.34
|
14.30
|
16,998,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|