|
|
Closing price on 3/19/2026
|
|
| Open |
6.20 |
| High |
6.44 |
| Low |
6.20 |
| Volume |
1,023,700 |
| Split-adjusted Price |
6.40 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2026
|
+0.10 / +1.59%
|
6.20
|
6.44
|
6.20
|
6.40
|
6.35
|
6.40
|
1,023,700
|
|
|
3/18/2026
|
0.00 / 0.00%
|
6.29
|
6.36
|
6.17
|
6.30
|
6.29
|
6.30
|
1,384,400
|
|
|
3/17/2026
|
-0.01 / -0.16%
|
6.39
|
6.40
|
6.30
|
6.30
|
6.36
|
6.30
|
1,557,300
|
|
|
3/16/2026
|
+0.06 / +0.96%
|
6.25
|
6.41
|
6.25
|
6.31
|
6.34
|
6.31
|
1,735,700
|
|
|
3/13/2026
|
+0.07 / +1.13%
|
6.15
|
6.31
|
6.12
|
6.25
|
6.25
|
6.25
|
1,718,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
6.10
|
6.26
|
5.98
|
6.18
|
6.12
|
6.18
|
1,243,000
|
|
|
3/11/2026
|
+0.23 / +3.87%
|
5.95
|
6.34
|
5.94
|
6.18
|
6.15
|
6.18
|
1,873,500
|
|
|
3/10/2026
|
-0.03 / -0.50%
|
5.80
|
6.19
|
5.80
|
5.95
|
5.94
|
5.95
|
2,416,700
|
|
|
3/9/2026
|
-0.44 / -6.85%
|
5.98
|
6.00
|
5.98
|
5.98
|
5.98
|
5.98
|
1,323,000
|
|
|
3/6/2026
|
-0.09 / -1.38%
|
6.56
|
6.66
|
6.42
|
6.42
|
6.56
|
6.42
|
1,256,400
|
|
|
3/5/2026
|
+0.07 / +1.09%
|
6.44
|
6.59
|
6.44
|
6.51
|
6.53
|
6.51
|
2,072,000
|
|
|
3/4/2026
|
-0.22 / -3.30%
|
6.62
|
6.74
|
6.22
|
6.44
|
6.43
|
6.44
|
3,456,500
|
|
|
3/3/2026
|
-0.17 / -2.49%
|
6.83
|
6.89
|
6.66
|
6.66
|
6.76
|
6.66
|
1,962,200
|
|
|
3/2/2026
|
-0.33 / -4.61%
|
6.80
|
6.98
|
6.80
|
6.83
|
6.87
|
6.83
|
1,978,500
|
|
|
2/27/2026
|
-0.12 / -1.65%
|
7.28
|
7.28
|
7.03
|
7.16
|
7.11
|
7.16
|
2,575,900
|
|
|
2/26/2026
|
-0.02 / -0.27%
|
7.31
|
7.31
|
7.20
|
7.28
|
7.25
|
7.28
|
1,044,700
|
|
|
2/25/2026
|
-0.08 / -1.08%
|
7.38
|
7.38
|
7.24
|
7.30
|
7.28
|
7.30
|
1,936,500
|
|
|
2/24/2026
|
+0.01 / +0.14%
|
7.38
|
7.38
|
7.27
|
7.38
|
7.32
|
7.38
|
1,241,000
|
|
|
2/23/2026
|
+0.03 / +0.41%
|
7.39
|
7.40
|
7.28
|
7.37
|
7.35
|
7.37
|
1,720,900
|
|
|
2/13/2026
|
+0.14 / +1.94%
|
7.17
|
7.34
|
7.17
|
7.34
|
7.28
|
7.34
|
1,893,000
|
|
|
2/12/2026
|
-0.07 / -0.96%
|
7.27
|
7.29
|
7.17
|
7.20
|
7.23
|
7.20
|
1,102,300
|
|
|
2/11/2026
|
+0.47 / +6.91%
|
6.80
|
7.27
|
6.80
|
7.27
|
7.15
|
7.27
|
4,376,200
|
|
|
2/10/2026
|
-0.14 / -2.02%
|
6.94
|
6.97
|
6.80
|
6.80
|
6.85
|
6.80
|
1,492,800
|
|
|
2/9/2026
|
-0.02 / -0.29%
|
6.95
|
7.00
|
6.79
|
6.94
|
6.88
|
6.94
|
1,711,000
|
|
|
2/6/2026
|
-0.17 / -2.38%
|
7.08
|
7.09
|
6.83
|
6.96
|
6.95
|
6.96
|
2,677,900
|
|
|
2/5/2026
|
0.00 / 0.00%
|
7.16
|
7.22
|
7.10
|
7.13
|
7.14
|
7.13
|
1,762,500
|
|
|
2/4/2026
|
+0.02 / +0.28%
|
7.12
|
7.18
|
7.10
|
7.13
|
7.13
|
7.13
|
2,123,100
|
|
|
2/3/2026
|
-0.09 / -1.25%
|
7.27
|
7.29
|
7.11
|
7.11
|
7.18
|
7.11
|
2,153,800
|
|
|
2/2/2026
|
-0.25 / -3.36%
|
7.46
|
7.46
|
7.17
|
7.20
|
7.26
|
7.20
|
2,118,100
|
|
|
1/30/2026
|
+0.09 / +1.22%
|
7.37
|
7.55
|
7.36
|
7.45
|
7.43
|
7.45
|
1,490,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:54:59 AM
|
|
|
|
|