|
|
Closing price on 6/2/2026
|
|
| Open |
7.63 |
| High |
7.68 |
| Low |
7.31 |
| Volume |
2,598,400 |
| Split-adjusted Price |
7.50 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.13 / -1.70%
|
7.63
|
7.68
|
7.31
|
7.50
|
7.49
|
7.50
|
2,598,400
|
|
|
6/1/2026
|
+0.07 / +0.93%
|
7.61
|
7.67
|
7.55
|
7.63
|
7.61
|
7.63
|
1,237,700
|
|
|
5/29/2026
|
-0.08 / -1.05%
|
7.70
|
7.80
|
7.56
|
7.56
|
7.65
|
7.56
|
2,279,200
|
|
|
5/28/2026
|
-0.41 / -5.09%
|
8.13
|
8.13
|
7.64
|
7.64
|
7.85
|
7.64
|
3,658,700
|
|
|
5/27/2026
|
-0.10 / -1.23%
|
8.24
|
8.24
|
8.00
|
8.05
|
8.09
|
8.05
|
1,934,600
|
|
|
5/26/2026
|
+0.03 / +0.37%
|
8.12
|
8.59
|
8.06
|
8.15
|
8.31
|
8.15
|
2,739,400
|
|
|
5/25/2026
|
+0.04 / +0.50%
|
8.10
|
8.22
|
8.00
|
8.12
|
8.11
|
8.12
|
1,343,600
|
|
|
5/22/2026
|
0.00 / 0.00%
|
8.01
|
8.14
|
7.79
|
8.08
|
7.98
|
8.08
|
2,629,900
|
|
|
5/21/2026
|
-0.14 / -1.70%
|
8.23
|
8.29
|
7.86
|
8.08
|
8.03
|
8.08
|
2,916,800
|
|
|
5/20/2026
|
-0.28 / -3.29%
|
8.30
|
8.49
|
7.91
|
8.22
|
8.05
|
8.22
|
7,737,000
|
|
|
5/19/2026
|
+0.02 / +0.24%
|
8.50
|
8.59
|
8.16
|
8.50
|
8.36
|
8.50
|
5,156,000
|
|
|
5/18/2026
|
-0.02 / -0.24%
|
8.50
|
8.63
|
8.47
|
8.48
|
8.54
|
8.48
|
3,033,900
|
|
|
5/15/2026
|
+0.42 / +5.20%
|
8.11
|
8.64
|
8.06
|
8.50
|
8.45
|
8.50
|
7,491,600
|
|
|
5/14/2026
|
-0.20 / -2.42%
|
8.27
|
8.31
|
8.05
|
8.08
|
8.14
|
8.08
|
3,091,500
|
|
|
5/13/2026
|
+0.08 / +0.98%
|
8.49
|
8.49
|
8.10
|
8.28
|
8.32
|
8.28
|
6,710,900
|
|
|
5/12/2026
|
+0.53 / +6.91%
|
7.75
|
8.20
|
7.70
|
8.20
|
8.12
|
8.20
|
3,815,900
|
|
|
5/11/2026
|
+0.05 / +0.66%
|
7.64
|
7.80
|
7.44
|
7.67
|
7.66
|
7.67
|
2,955,600
|
|
|
5/8/2026
|
-0.06 / -0.78%
|
7.71
|
7.77
|
7.50
|
7.62
|
7.60
|
7.62
|
3,491,100
|
|
|
5/7/2026
|
-0.16 / -2.04%
|
7.88
|
7.99
|
7.68
|
7.68
|
7.86
|
7.68
|
3,219,800
|
|
|
5/6/2026
|
+0.03 / +0.38%
|
7.81
|
7.99
|
7.61
|
7.84
|
7.76
|
7.84
|
4,080,600
|
|
|
5/5/2026
|
-0.06 / -0.76%
|
7.96
|
8.20
|
7.81
|
7.81
|
8.00
|
7.81
|
5,260,100
|
|
|
5/4/2026
|
+0.51 / +6.93%
|
7.63
|
7.87
|
7.60
|
7.87
|
7.83
|
7.87
|
7,427,300
|
|
|
4/29/2026
|
+0.16 / +2.22%
|
7.23
|
7.45
|
7.20
|
7.36
|
7.36
|
7.36
|
2,283,800
|
|
|
4/28/2026
|
-0.10 / -1.37%
|
7.33
|
7.40
|
7.20
|
7.20
|
7.28
|
7.20
|
1,396,000
|
|
|
4/24/2026
|
+0.22 / +3.11%
|
7.11
|
7.43
|
7.01
|
7.30
|
7.23
|
7.30
|
2,796,500
|
|
|
4/23/2026
|
-0.07 / -0.98%
|
7.15
|
7.26
|
7.00
|
7.08
|
7.13
|
7.08
|
1,821,600
|
|
|
4/22/2026
|
+0.05 / +0.70%
|
7.15
|
7.27
|
7.13
|
7.15
|
7.20
|
7.15
|
1,490,400
|
|
|
4/21/2026
|
-0.21 / -2.87%
|
7.31
|
7.40
|
7.06
|
7.10
|
7.18
|
7.10
|
3,017,200
|
|
|
4/20/2026
|
-0.02 / -0.27%
|
7.38
|
7.42
|
7.21
|
7.31
|
7.30
|
7.31
|
1,625,700
|
|
|
4/17/2026
|
-0.16 / -2.14%
|
7.49
|
7.59
|
7.30
|
7.33
|
7.38
|
7.33
|
1,988,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|