|
|
Closing price on 8/19/2025
|
|
| Open |
21.00 |
| High |
22.40 |
| Low |
20.80 |
| Volume |
37,656,930 |
| Split-adjusted Price |
21.75 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
+0.60 / +2.84%
|
21.00
|
22.40
|
20.80
|
21.75
|
21.76
|
21.75
|
37,656,930
|
|
|
8/18/2025
|
-0.05 / -0.24%
|
21.05
|
21.40
|
20.30
|
21.15
|
20.85
|
21.15
|
33,100,500
|
|
|
8/15/2025
|
-0.70 / -3.20%
|
22.00
|
22.05
|
21.00
|
21.20
|
21.43
|
21.20
|
24,730,000
|
|
|
8/14/2025
|
+0.30 / +1.39%
|
21.95
|
22.10
|
21.35
|
21.90
|
21.73
|
21.90
|
21,309,800
|
|
|
8/13/2025
|
+0.05 / +0.23%
|
21.55
|
22.10
|
20.90
|
21.60
|
21.48
|
21.60
|
27,115,100
|
|
|
8/12/2025
|
-0.05 / -0.23%
|
21.60
|
21.80
|
20.75
|
21.55
|
21.22
|
21.55
|
25,635,300
|
|
|
8/11/2025
|
+0.20 / +0.93%
|
21.85
|
22.35
|
21.50
|
21.60
|
21.84
|
21.60
|
23,184,000
|
|
|
8/8/2025
|
+0.80 / +3.88%
|
20.95
|
21.50
|
20.35
|
21.40
|
20.99
|
21.40
|
39,812,600
|
|
|
8/7/2025
|
+0.45 / +2.23%
|
20.50
|
20.85
|
20.10
|
20.60
|
20.45
|
20.60
|
24,252,800
|
|
|
8/6/2025
|
+0.05 / +0.25%
|
20.00
|
20.35
|
19.65
|
20.15
|
19.94
|
20.15
|
18,023,000
|
|
|
8/5/2025
|
+0.10 / +0.50%
|
20.25
|
20.80
|
18.85
|
20.10
|
20.23
|
20.10
|
48,677,600
|
|
|
8/4/2025
|
+0.30 / +1.52%
|
19.40
|
20.00
|
19.30
|
20.00
|
19.75
|
20.00
|
19,482,400
|
|
|
8/1/2025
|
-0.10 / -0.51%
|
20.00
|
20.05
|
19.30
|
19.70
|
19.64
|
19.70
|
15,663,900
|
|
|
7/31/2025
|
+0.50 / +2.59%
|
19.50
|
20.20
|
18.55
|
19.80
|
19.44
|
19.80
|
38,344,100
|
|
|
7/30/2025
|
-0.20 / -1.03%
|
19.30
|
19.50
|
18.50
|
19.30
|
18.96
|
19.30
|
35,215,900
|
|
|
7/29/2025
|
-1.45 / -6.92%
|
21.25
|
21.30
|
19.50
|
19.50
|
19.88
|
19.50
|
55,149,000
|
|
|
7/28/2025
|
+1.05 / +5.28%
|
20.30
|
21.25
|
20.10
|
20.95
|
20.62
|
20.95
|
36,520,600
|
|
|
7/25/2025
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.55
|
19.90
|
19.75
|
19.90
|
25,702,800
|
|
|
7/24/2025
|
+0.40 / +2.07%
|
19.40
|
19.70
|
19.25
|
19.70
|
19.47
|
19.70
|
21,540,200
|
|
|
7/23/2025
|
-0.20 / -1.03%
|
19.70
|
19.90
|
19.25
|
19.30
|
19.51
|
19.30
|
23,703,300
|
|
|
7/22/2025
|
+0.60 / +3.17%
|
18.75
|
19.50
|
18.55
|
19.50
|
19.12
|
19.50
|
24,970,800
|
|
|
7/21/2025
|
-0.55 / -2.83%
|
19.35
|
19.60
|
18.85
|
18.90
|
19.08
|
18.90
|
34,604,901
|
|
|
7/18/2025
|
-0.35 / -1.77%
|
20.00
|
20.50
|
19.30
|
19.45
|
19.77
|
19.45
|
29,503,700
|
|
|
7/17/2025
|
+0.80 / +4.21%
|
18.95
|
20.10
|
18.80
|
19.80
|
19.51
|
19.80
|
34,588,500
|
|
|
7/16/2025
|
+0.45 / +2.43%
|
18.55
|
19.10
|
18.40
|
19.00
|
18.85
|
19.00
|
19,685,600
|
|
|
7/15/2025
|
+0.35 / +1.92%
|
18.55
|
19.25
|
18.50
|
18.55
|
18.82
|
18.55
|
39,168,900
|
|
|
7/14/2025
|
+1.15 / +6.74%
|
17.00
|
18.20
|
16.55
|
18.20
|
17.58
|
18.20
|
55,623,400
|
|
|
7/11/2025
|
-0.40 / -2.29%
|
17.35
|
17.45
|
16.90
|
17.05
|
17.09
|
17.05
|
39,728,200
|
|
|
7/10/2025
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.35
|
17.45
|
17.53
|
17.45
|
11,657,700
|
|
|
7/9/2025
|
+0.25 / +1.45%
|
17.30
|
17.75
|
17.15
|
17.45
|
17.49
|
17.45
|
28,849,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|