|
|
Closing price on 3/4/2025
|
|
| Open |
7.25 |
| High |
7.25 |
| Low |
7.09 |
| Volume |
1,798,800 |
| Split-adjusted Price |
7.14 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.16 / -2.19%
|
7.25
|
7.25
|
7.09
|
7.14
|
7.15
|
7.14
|
1,798,800
|
|
|
3/3/2025
|
-0.09 / -1.22%
|
7.28
|
7.36
|
7.25
|
7.30
|
7.30
|
7.30
|
1,220,500
|
|
|
2/28/2025
|
+0.05 / +0.68%
|
7.35
|
7.39
|
7.23
|
7.39
|
7.31
|
7.39
|
1,380,600
|
|
|
2/27/2025
|
+0.14 / +1.94%
|
7.18
|
7.36
|
7.00
|
7.34
|
7.19
|
7.34
|
2,601,000
|
|
|
2/26/2025
|
-0.04 / -0.55%
|
7.24
|
7.24
|
7.10
|
7.20
|
7.15
|
7.20
|
1,083,900
|
|
|
2/25/2025
|
+0.13 / +1.83%
|
7.13
|
7.27
|
7.09
|
7.24
|
7.17
|
7.24
|
1,896,000
|
|
|
2/24/2025
|
-0.04 / -0.56%
|
7.27
|
7.27
|
7.03
|
7.11
|
7.10
|
7.11
|
1,563,600
|
|
|
2/21/2025
|
+0.04 / +0.56%
|
7.11
|
7.15
|
7.05
|
7.15
|
7.11
|
7.15
|
2,787,800
|
|
|
2/20/2025
|
0.00 / 0.00%
|
7.18
|
7.18
|
7.06
|
7.11
|
7.11
|
7.11
|
2,133,200
|
|
|
2/19/2025
|
+0.17 / +2.45%
|
7.05
|
7.15
|
6.97
|
7.11
|
7.06
|
7.11
|
2,211,400
|
|
|
2/18/2025
|
+0.19 / +2.81%
|
6.77
|
6.98
|
6.77
|
6.94
|
6.92
|
6.94
|
2,445,700
|
|
|
2/17/2025
|
+0.01 / +0.15%
|
6.80
|
6.82
|
6.73
|
6.75
|
6.77
|
6.75
|
3,044,200
|
|
|
2/14/2025
|
+0.10 / +1.51%
|
6.64
|
6.78
|
6.62
|
6.74
|
6.72
|
6.74
|
1,199,900
|
|
|
2/13/2025
|
+0.05 / +0.76%
|
6.58
|
6.64
|
6.50
|
6.64
|
6.56
|
6.64
|
1,380,500
|
|
|
2/12/2025
|
-0.04 / -0.60%
|
6.69
|
6.69
|
6.51
|
6.59
|
6.61
|
6.59
|
939,800
|
|
|
2/11/2025
|
-0.03 / -0.45%
|
6.56
|
6.67
|
6.56
|
6.63
|
6.60
|
6.63
|
997,300
|
|
|
2/10/2025
|
-0.10 / -1.48%
|
6.76
|
6.76
|
6.52
|
6.66
|
6.63
|
6.66
|
1,984,000
|
|
|
2/7/2025
|
-0.13 / -1.89%
|
6.90
|
6.92
|
6.70
|
6.76
|
6.82
|
6.76
|
1,488,800
|
|
|
2/6/2025
|
-0.06 / -0.86%
|
6.95
|
6.98
|
6.81
|
6.89
|
6.87
|
6.89
|
1,034,400
|
|
|
2/5/2025
|
+0.14 / +2.06%
|
6.87
|
7.05
|
6.85
|
6.95
|
6.98
|
6.95
|
2,299,300
|
|
|
2/4/2025
|
+0.02 / +0.29%
|
6.76
|
6.86
|
6.60
|
6.81
|
6.74
|
6.81
|
2,272,300
|
|
|
2/3/2025
|
+0.09 / +1.34%
|
6.76
|
6.79
|
6.55
|
6.79
|
6.70
|
6.79
|
947,500
|
|
|
1/24/2025
|
+0.04 / +0.60%
|
6.66
|
6.70
|
6.57
|
6.70
|
6.64
|
6.70
|
757,000
|
|
|
1/23/2025
|
+0.20 / +3.10%
|
6.56
|
6.67
|
6.50
|
6.66
|
6.60
|
6.66
|
780,100
|
|
|
1/22/2025
|
-0.08 / -1.22%
|
6.65
|
6.65
|
6.41
|
6.46
|
6.50
|
6.46
|
832,000
|
|
|
1/21/2025
|
-0.16 / -2.39%
|
6.70
|
6.70
|
6.53
|
6.54
|
6.57
|
6.54
|
1,109,900
|
|
|
1/20/2025
|
-0.08 / -1.18%
|
6.78
|
6.78
|
6.58
|
6.70
|
6.65
|
6.70
|
1,337,400
|
|
|
1/17/2025
|
+0.03 / +0.44%
|
6.71
|
6.78
|
6.62
|
6.78
|
6.70
|
6.78
|
1,112,600
|
|
|
1/16/2025
|
+0.25 / +3.85%
|
6.53
|
6.75
|
6.53
|
6.75
|
6.64
|
6.75
|
1,090,200
|
|
|
1/15/2025
|
0.00 / 0.00%
|
6.51
|
6.59
|
6.47
|
6.50
|
6.51
|
6.50
|
1,577,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|