|
|
Closing price on 7/17/2025
|
|
| Open |
10.50 |
| High |
10.95 |
| Low |
10.30 |
| Volume |
3,694,400 |
| Split-adjusted Price |
10.65 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2025
|
+0.30 / +2.90%
|
10.50
|
10.95
|
10.30
|
10.65
|
10.66
|
10.65
|
3,694,400
|
|
|
7/16/2025
|
+0.25 / +2.48%
|
10.10
|
10.35
|
10.00
|
10.35
|
10.15
|
10.35
|
3,595,600
|
|
|
7/15/2025
|
+0.10 / +1.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.30
|
10.10
|
4,689,200
|
|
|
7/14/2025
|
+0.65 / +6.95%
|
9.21
|
10.00
|
9.12
|
10.00
|
9.78
|
10.00
|
10,129,300
|
|
|
7/11/2025
|
-0.27 / -2.81%
|
9.56
|
9.65
|
9.31
|
9.35
|
9.41
|
9.35
|
4,501,000
|
|
|
7/10/2025
|
+0.06 / +0.63%
|
9.67
|
9.75
|
9.44
|
9.62
|
9.53
|
9.62
|
3,618,600
|
|
|
7/9/2025
|
-0.11 / -1.14%
|
9.75
|
9.75
|
9.43
|
9.56
|
9.60
|
9.56
|
3,502,500
|
|
|
7/8/2025
|
+0.32 / +3.42%
|
9.44
|
9.88
|
9.42
|
9.67
|
9.66
|
9.67
|
4,715,800
|
|
|
7/7/2025
|
+0.15 / +1.63%
|
9.20
|
9.40
|
9.07
|
9.35
|
9.22
|
9.35
|
4,502,300
|
|
|
7/4/2025
|
-0.02 / -0.22%
|
9.24
|
9.44
|
9.20
|
9.20
|
9.27
|
9.20
|
3,768,000
|
|
|
7/3/2025
|
+0.26 / +2.90%
|
8.94
|
9.55
|
8.90
|
9.22
|
9.19
|
9.22
|
6,324,000
|
|
|
7/2/2025
|
+0.30 / +3.46%
|
8.68
|
8.96
|
8.62
|
8.96
|
8.79
|
8.96
|
3,216,400
|
|
|
7/1/2025
|
-0.25 / -2.81%
|
9.02
|
9.02
|
8.66
|
8.66
|
8.75
|
8.66
|
4,006,700
|
|
|
6/30/2025
|
0.00 / 0.00%
|
8.90
|
8.95
|
8.67
|
8.91
|
8.81
|
8.91
|
3,608,300
|
|
|
6/27/2025
|
-0.29 / -3.15%
|
9.30
|
9.36
|
8.91
|
8.91
|
9.06
|
8.91
|
4,308,800
|
|
|
6/26/2025
|
-0.15 / -1.60%
|
9.45
|
9.45
|
9.05
|
9.20
|
9.17
|
9.20
|
4,297,600
|
|
|
6/25/2025
|
+0.35 / +3.89%
|
9.09
|
9.63
|
9.01
|
9.35
|
9.49
|
9.35
|
9,445,300
|
|
|
6/24/2025
|
+0.22 / +2.51%
|
8.84
|
9.01
|
8.76
|
9.00
|
8.91
|
9.00
|
5,880,600
|
|
|
6/23/2025
|
+0.08 / +0.92%
|
8.66
|
8.78
|
8.50
|
8.78
|
8.60
|
8.78
|
2,738,400
|
|
|
6/20/2025
|
-0.19 / -2.14%
|
8.96
|
9.12
|
8.70
|
8.70
|
8.94
|
8.70
|
3,522,900
|
|
|
6/19/2025
|
+0.09 / +1.02%
|
8.79
|
8.97
|
8.51
|
8.89
|
8.72
|
8.89
|
3,456,800
|
|
|
6/18/2025
|
-0.05 / -0.56%
|
8.75
|
8.90
|
8.56
|
8.80
|
8.70
|
8.80
|
3,750,900
|
|
|
6/17/2025
|
-0.14 / -1.56%
|
9.00
|
9.20
|
8.80
|
8.85
|
8.93
|
8.85
|
3,775,400
|
|
|
6/16/2025
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.63
|
8.99
|
8.74
|
8.99
|
4,849,800
|
|
|
6/13/2025
|
-0.09 / -0.99%
|
9.05
|
9.29
|
8.51
|
9.00
|
8.87
|
9.00
|
8,234,600
|
|
|
6/12/2025
|
+0.59 / +6.94%
|
8.50
|
9.09
|
8.50
|
9.09
|
8.95
|
9.09
|
5,261,100
|
|
|
6/11/2025
|
+0.20 / +2.41%
|
8.35
|
8.60
|
8.03
|
8.50
|
8.36
|
8.50
|
4,782,900
|
|
|
6/10/2025
|
-0.35 / -4.05%
|
8.50
|
8.97
|
8.09
|
8.30
|
8.63
|
8.30
|
5,865,800
|
|
|
6/9/2025
|
-0.20 / -2.26%
|
8.99
|
9.34
|
8.65
|
8.65
|
9.01
|
8.65
|
5,836,200
|
|
|
6/6/2025
|
+0.56 / +6.76%
|
8.42
|
8.87
|
8.35
|
8.85
|
8.69
|
8.85
|
10,967,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|