|
|
Closing price on 5/8/2025
|
|
| Open |
6.50 |
| High |
6.59 |
| Low |
6.45 |
| Volume |
739,400 |
| Split-adjusted Price |
6.48 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
-0.02 / -0.31%
|
6.50
|
6.59
|
6.45
|
6.48
|
6.50
|
6.48
|
739,400
|
|
|
5/7/2025
|
+0.19 / +3.01%
|
6.30
|
6.55
|
6.28
|
6.50
|
6.42
|
6.50
|
1,418,000
|
|
|
5/6/2025
|
-0.09 / -1.41%
|
6.34
|
6.47
|
6.31
|
6.31
|
6.38
|
6.31
|
1,232,300
|
|
|
5/5/2025
|
-0.04 / -0.62%
|
6.50
|
6.50
|
6.34
|
6.40
|
6.38
|
6.40
|
839,600
|
|
|
4/29/2025
|
+0.20 / +3.21%
|
6.34
|
6.44
|
6.21
|
6.44
|
6.37
|
6.44
|
1,379,400
|
|
|
4/28/2025
|
0.00 / 0.00%
|
6.24
|
6.35
|
6.22
|
6.24
|
6.26
|
6.24
|
710,800
|
|
|
4/25/2025
|
-0.06 / -0.95%
|
6.39
|
6.39
|
6.17
|
6.24
|
6.25
|
6.24
|
522,100
|
|
|
4/24/2025
|
+0.20 / +3.28%
|
6.10
|
6.49
|
6.10
|
6.30
|
6.34
|
6.30
|
3,953,300
|
|
|
4/23/2025
|
+0.39 / +6.83%
|
5.85
|
6.10
|
5.81
|
6.10
|
6.04
|
6.10
|
1,495,100
|
|
|
4/22/2025
|
-0.29 / -4.83%
|
6.00
|
6.00
|
5.58
|
5.71
|
5.66
|
5.71
|
4,284,900
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.06
|
6.09
|
5.93
|
6.00
|
5.99
|
6.00
|
718,600
|
|
|
4/18/2025
|
-0.04 / -0.66%
|
6.15
|
6.16
|
6.00
|
6.00
|
6.08
|
6.00
|
1,826,400
|
|
|
4/17/2025
|
+0.20 / +3.42%
|
5.81
|
6.04
|
5.81
|
6.04
|
5.93
|
6.04
|
3,548,300
|
|
|
4/16/2025
|
-0.16 / -2.67%
|
5.89
|
6.12
|
5.81
|
5.84
|
5.95
|
5.84
|
1,935,600
|
|
|
4/15/2025
|
-0.13 / -2.12%
|
6.04
|
6.13
|
5.99
|
6.00
|
6.04
|
6.00
|
1,337,300
|
|
|
4/14/2025
|
+0.09 / +1.49%
|
6.14
|
6.14
|
5.92
|
6.13
|
6.05
|
6.13
|
1,922,500
|
|
|
4/11/2025
|
+0.35 / +6.15%
|
5.90
|
6.06
|
5.66
|
6.04
|
5.87
|
6.04
|
4,517,900
|
|
|
4/10/2025
|
+0.37 / +6.95%
|
5.69
|
5.69
|
5.69
|
5.69
|
5.69
|
5.69
|
342,100
|
|
|
4/9/2025
|
-0.39 / -6.83%
|
5.32
|
5.43
|
5.32
|
5.32
|
5.32
|
5.32
|
4,173,800
|
|
|
4/8/2025
|
-0.42 / -6.85%
|
5.77
|
5.78
|
5.71
|
5.71
|
5.72
|
5.71
|
1,307,800
|
|
|
4/4/2025
|
-0.46 / -6.98%
|
6.13
|
6.20
|
6.13
|
6.13
|
6.13
|
6.13
|
5,584,700
|
|
|
4/3/2025
|
-0.49 / -6.92%
|
6.59
|
6.61
|
6.59
|
6.59
|
6.59
|
6.59
|
4,031,800
|
|
|
4/2/2025
|
-0.01 / -0.14%
|
7.07
|
7.16
|
7.05
|
7.08
|
7.09
|
7.08
|
1,106,300
|
|
|
4/1/2025
|
+0.19 / +2.75%
|
6.93
|
7.09
|
6.90
|
7.09
|
6.99
|
7.09
|
706,000
|
|
|
3/31/2025
|
-0.18 / -2.54%
|
7.08
|
7.08
|
6.90
|
6.90
|
6.97
|
6.90
|
1,293,200
|
|
|
3/28/2025
|
-0.12 / -1.67%
|
7.19
|
7.19
|
7.05
|
7.08
|
7.09
|
7.08
|
1,192,600
|
|
|
3/27/2025
|
+0.10 / +1.41%
|
7.11
|
7.20
|
7.07
|
7.20
|
7.14
|
7.20
|
867,100
|
|
|
3/26/2025
|
-0.13 / -1.80%
|
7.23
|
7.24
|
7.10
|
7.10
|
7.16
|
7.10
|
1,848,200
|
|
|
3/25/2025
|
0.00 / 0.00%
|
7.21
|
7.28
|
7.19
|
7.23
|
7.22
|
7.23
|
1,151,000
|
|
|
3/24/2025
|
+0.06 / +0.84%
|
7.19
|
7.23
|
7.02
|
7.23
|
7.10
|
7.23
|
1,363,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|