|
|
Closing price on 5/30/2024
|
|
| Open |
8.26 |
| High |
8.49 |
| Low |
8.01 |
| Volume |
4,565,000 |
| Split-adjusted Price |
8.49 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
+0.10 / +1.19%
|
8.26
|
8.49
|
8.01
|
8.49
|
8.26
|
8.49
|
4,565,000
|
|
|
5/29/2024
|
+0.49 / +6.20%
|
8.00
|
8.45
|
7.90
|
8.39
|
8.39
|
8.39
|
13,957,900
|
|
|
5/28/2024
|
+0.22 / +2.86%
|
7.70
|
8.07
|
7.70
|
7.90
|
7.92
|
7.90
|
4,164,900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
7.69
|
7.79
|
7.55
|
7.68
|
7.66
|
7.68
|
988,900
|
|
|
5/24/2024
|
-0.02 / -0.26%
|
7.70
|
8.05
|
7.51
|
7.68
|
7.82
|
7.68
|
5,172,500
|
|
|
5/23/2024
|
-0.27 / -3.39%
|
7.96
|
7.96
|
7.65
|
7.70
|
7.75
|
7.70
|
4,837,000
|
|
|
5/22/2024
|
+0.12 / +1.53%
|
8.00
|
8.09
|
7.83
|
7.97
|
7.98
|
7.97
|
3,921,900
|
|
|
5/21/2024
|
+0.04 / +0.51%
|
7.82
|
8.00
|
7.78
|
7.85
|
7.86
|
7.85
|
3,176,900
|
|
|
5/20/2024
|
+0.51 / +6.99%
|
7.40
|
7.81
|
7.37
|
7.81
|
7.78
|
7.81
|
8,977,800
|
|
|
5/17/2024
|
+0.05 / +0.69%
|
7.30
|
7.32
|
7.21
|
7.30
|
7.26
|
7.30
|
1,650,700
|
|
|
5/16/2024
|
+0.03 / +0.42%
|
7.25
|
7.40
|
7.24
|
7.25
|
7.30
|
7.25
|
836,200
|
|
|
5/15/2024
|
-0.09 / -1.23%
|
7.34
|
7.34
|
7.21
|
7.22
|
7.26
|
7.22
|
1,678,400
|
|
|
5/14/2024
|
+0.01 / +0.14%
|
7.40
|
7.42
|
7.30
|
7.31
|
7.36
|
7.31
|
784,290
|
|
|
5/13/2024
|
+0.19 / +2.67%
|
7.11
|
7.51
|
7.11
|
7.30
|
7.37
|
7.30
|
2,345,500
|
|
|
5/10/2024
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.04
|
7.11
|
7.11
|
7.11
|
919,100
|
|
|
5/9/2024
|
0.00 / 0.00%
|
7.17
|
7.20
|
7.09
|
7.11
|
7.13
|
7.11
|
614,700
|
|
|
5/8/2024
|
-0.09 / -1.25%
|
7.20
|
7.25
|
7.01
|
7.11
|
7.13
|
7.11
|
789,700
|
|
|
5/7/2024
|
-0.02 / -0.28%
|
7.20
|
7.22
|
7.12
|
7.20
|
7.19
|
7.20
|
859,400
|
|
|
5/6/2024
|
+0.07 / +0.98%
|
7.23
|
7.40
|
7.14
|
7.22
|
7.22
|
7.22
|
976,900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
7.15
|
7.25
|
7.13
|
7.15
|
7.19
|
7.15
|
1,002,400
|
|
|
5/2/2024
|
+0.11 / +1.56%
|
7.10
|
7.22
|
7.06
|
7.15
|
7.17
|
7.15
|
607,300
|
|
|
4/26/2024
|
-0.06 / -0.85%
|
7.10
|
7.12
|
6.84
|
7.04
|
7.02
|
7.04
|
776,800
|
|
|
4/25/2024
|
-0.10 / -1.39%
|
7.14
|
7.14
|
7.05
|
7.10
|
7.08
|
7.10
|
587,000
|
|
|
4/24/2024
|
+0.30 / +4.35%
|
6.90
|
7.26
|
6.90
|
7.20
|
7.14
|
7.20
|
1,478,400
|
|
|
4/23/2024
|
0.00 / 0.00%
|
6.93
|
6.95
|
6.81
|
6.90
|
6.88
|
6.90
|
1,000,800
|
|
|
4/22/2024
|
+0.24 / +3.60%
|
6.95
|
6.95
|
6.76
|
6.90
|
6.88
|
6.90
|
709,700
|
|
|
4/19/2024
|
+0.01 / +0.15%
|
6.61
|
6.85
|
6.45
|
6.66
|
6.63
|
6.66
|
2,171,600
|
|
|
4/17/2024
|
-0.10 / -1.48%
|
6.82
|
6.88
|
6.61
|
6.65
|
6.72
|
6.65
|
1,260,700
|
|
|
4/16/2024
|
-0.43 / -5.99%
|
7.02
|
7.09
|
6.68
|
6.75
|
6.86
|
6.75
|
3,217,800
|
|
|
4/15/2024
|
-0.54 / -6.99%
|
7.63
|
7.75
|
7.18
|
7.18
|
7.47
|
7.18
|
2,346,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|