|
Closing price on 7/1/2025
|
|
Open |
9.02 |
High |
9.02 |
Low |
8.66 |
Volume |
4,006,700 |
Split-adjusted Price |
8.66 |
|
|
DXS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2025
|
-0.25 / -2.81%
|
9.02
|
9.02
|
8.66
|
8.66
|
8.75
|
8.66
|
4,006,700
|
|
6/30/2025
|
0.00 / 0.00%
|
8.90
|
8.95
|
8.67
|
8.91
|
8.81
|
8.91
|
3,608,300
|
|
6/27/2025
|
-0.29 / -3.15%
|
9.30
|
9.36
|
8.91
|
8.91
|
9.06
|
8.91
|
4,308,800
|
|
6/26/2025
|
-0.15 / -1.60%
|
9.45
|
9.45
|
9.05
|
9.20
|
9.17
|
9.20
|
4,297,600
|
|
6/25/2025
|
+0.35 / +3.89%
|
9.09
|
9.63
|
9.01
|
9.35
|
9.49
|
9.35
|
9,445,300
|
|
6/24/2025
|
+0.22 / +2.51%
|
8.84
|
9.01
|
8.76
|
9.00
|
8.91
|
9.00
|
5,880,600
|
|
6/23/2025
|
+0.08 / +0.92%
|
8.66
|
8.78
|
8.50
|
8.78
|
8.60
|
8.78
|
2,738,400
|
|
6/20/2025
|
-0.19 / -2.14%
|
8.96
|
9.12
|
8.70
|
8.70
|
8.94
|
8.70
|
3,522,900
|
|
6/19/2025
|
+0.09 / +1.02%
|
8.79
|
8.97
|
8.51
|
8.89
|
8.72
|
8.89
|
3,456,800
|
|
6/18/2025
|
-0.05 / -0.56%
|
8.75
|
8.90
|
8.56
|
8.80
|
8.70
|
8.80
|
3,750,900
|
|
6/17/2025
|
-0.14 / -1.56%
|
9.00
|
9.20
|
8.80
|
8.85
|
8.93
|
8.85
|
3,775,400
|
|
6/16/2025
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.63
|
8.99
|
8.74
|
8.99
|
4,849,800
|
|
6/13/2025
|
-0.09 / -0.99%
|
9.05
|
9.29
|
8.51
|
9.00
|
8.87
|
9.00
|
8,234,600
|
|
6/12/2025
|
+0.59 / +6.94%
|
8.50
|
9.09
|
8.50
|
9.09
|
8.95
|
9.09
|
5,261,100
|
|
6/11/2025
|
+0.20 / +2.41%
|
8.35
|
8.60
|
8.03
|
8.50
|
8.36
|
8.50
|
4,782,900
|
|
6/10/2025
|
-0.35 / -4.05%
|
8.50
|
8.97
|
8.09
|
8.30
|
8.63
|
8.30
|
5,865,800
|
|
6/9/2025
|
-0.20 / -2.26%
|
8.99
|
9.34
|
8.65
|
8.65
|
9.01
|
8.65
|
5,836,200
|
|
6/6/2025
|
+0.56 / +6.76%
|
8.42
|
8.87
|
8.35
|
8.85
|
8.69
|
8.85
|
10,967,200
|
|
6/5/2025
|
+0.54 / +6.97%
|
8.22
|
8.29
|
8.05
|
8.29
|
8.21
|
8.29
|
9,932,000
|
|
6/4/2025
|
+0.50 / +6.90%
|
7.27
|
7.75
|
7.27
|
7.75
|
7.57
|
7.75
|
5,857,600
|
|
6/3/2025
|
+0.05 / +0.69%
|
7.21
|
7.25
|
7.01
|
7.25
|
7.15
|
7.25
|
2,419,900
|
|
6/2/2025
|
+0.08 / +1.12%
|
7.12
|
7.42
|
7.10
|
7.20
|
7.27
|
7.20
|
2,783,200
|
|
5/30/2025
|
+0.02 / +0.28%
|
7.09
|
7.25
|
6.95
|
7.12
|
7.09
|
7.12
|
2,305,400
|
|
5/29/2025
|
+0.09 / +1.28%
|
7.07
|
7.23
|
7.01
|
7.10
|
7.13
|
7.10
|
2,250,600
|
|
5/28/2025
|
-0.11 / -1.54%
|
7.19
|
7.22
|
6.95
|
7.01
|
7.06
|
7.01
|
2,642,500
|
|
5/27/2025
|
+0.21 / +3.04%
|
6.95
|
7.19
|
6.93
|
7.12
|
7.05
|
7.12
|
3,089,200
|
|
5/26/2025
|
+0.21 / +3.13%
|
6.72
|
7.08
|
6.64
|
6.91
|
6.89
|
6.91
|
3,438,200
|
|
5/23/2025
|
+0.06 / +0.90%
|
6.61
|
6.87
|
6.61
|
6.70
|
6.74
|
6.70
|
1,548,000
|
|
5/22/2025
|
-0.12 / -1.78%
|
6.73
|
6.75
|
6.60
|
6.64
|
6.67
|
6.64
|
1,274,900
|
|
5/21/2025
|
0.00 / 0.00%
|
6.80
|
6.84
|
6.58
|
6.76
|
6.67
|
6.76
|
1,743,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|