|
|
Closing price on 8/14/2025
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
5,040,000 |
| Split-adjusted Price |
12.70 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2025
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.59
|
12.70
|
5,040,000
|
|
|
8/13/2025
|
+0.30 / +2.43%
|
12.35
|
12.90
|
12.20
|
12.65
|
12.54
|
12.65
|
6,201,900
|
|
|
8/12/2025
|
-0.20 / -1.59%
|
12.65
|
12.65
|
12.05
|
12.35
|
12.29
|
12.35
|
6,315,800
|
|
|
8/11/2025
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.15
|
12.55
|
12.49
|
12.55
|
7,286,500
|
|
|
8/8/2025
|
+0.40 / +3.29%
|
12.40
|
12.55
|
11.90
|
12.55
|
12.19
|
12.55
|
6,393,200
|
|
|
8/7/2025
|
+0.75 / +6.58%
|
11.70
|
12.15
|
11.50
|
12.15
|
11.99
|
12.15
|
12,380,000
|
|
|
8/6/2025
|
+0.40 / +3.64%
|
11.25
|
11.55
|
11.00
|
11.40
|
11.30
|
11.40
|
5,253,300
|
|
|
8/5/2025
|
-0.30 / -2.65%
|
11.40
|
11.50
|
10.55
|
11.00
|
11.23
|
11.00
|
7,767,100
|
|
|
8/4/2025
|
+0.30 / +2.73%
|
11.00
|
11.45
|
10.85
|
11.30
|
11.20
|
11.30
|
4,142,400
|
|
|
8/1/2025
|
+0.05 / +0.46%
|
11.15
|
11.35
|
10.75
|
11.00
|
11.03
|
11.00
|
3,545,700
|
|
|
7/31/2025
|
+0.40 / +3.79%
|
11.25
|
11.25
|
10.50
|
10.95
|
10.88
|
10.95
|
7,181,400
|
|
|
7/30/2025
|
-0.50 / -4.52%
|
10.90
|
10.90
|
10.30
|
10.55
|
10.53
|
10.55
|
9,312,300
|
|
|
7/29/2025
|
-0.80 / -6.75%
|
11.85
|
11.90
|
11.05
|
11.05
|
11.22
|
11.05
|
11,751,800
|
|
|
7/28/2025
|
+0.25 / +2.16%
|
11.85
|
12.10
|
11.75
|
11.85
|
11.93
|
11.85
|
7,174,200
|
|
|
7/25/2025
|
+0.30 / +2.65%
|
11.30
|
11.65
|
11.20
|
11.60
|
11.46
|
11.60
|
5,509,300
|
|
|
7/24/2025
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.00
|
11.30
|
11.17
|
11.30
|
4,545,700
|
|
|
7/23/2025
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.32
|
11.30
|
4,553,200
|
|
|
7/22/2025
|
+0.35 / +3.17%
|
10.80
|
11.50
|
10.75
|
11.40
|
11.26
|
11.40
|
5,409,800
|
|
|
7/21/2025
|
-0.50 / -4.33%
|
11.60
|
11.65
|
11.00
|
11.05
|
11.25
|
11.05
|
7,119,800
|
|
|
7/18/2025
|
+0.75 / +6.94%
|
11.00
|
11.55
|
10.45
|
11.55
|
10.99
|
11.55
|
8,563,700
|
|
|
7/17/2025
|
+0.45 / +4.35%
|
10.50
|
10.95
|
10.30
|
10.80
|
10.69
|
10.80
|
6,247,200
|
|
|
7/16/2025
|
+0.25 / +2.48%
|
10.10
|
10.35
|
10.00
|
10.35
|
10.15
|
10.35
|
3,595,600
|
|
|
7/15/2025
|
+0.10 / +1.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.30
|
10.10
|
4,689,200
|
|
|
7/14/2025
|
+0.65 / +6.95%
|
9.21
|
10.00
|
9.12
|
10.00
|
9.78
|
10.00
|
10,129,300
|
|
|
7/11/2025
|
-0.27 / -2.81%
|
9.56
|
9.65
|
9.31
|
9.35
|
9.41
|
9.35
|
4,501,000
|
|
|
7/10/2025
|
+0.06 / +0.63%
|
9.67
|
9.75
|
9.44
|
9.62
|
9.53
|
9.62
|
3,618,600
|
|
|
7/9/2025
|
-0.11 / -1.14%
|
9.75
|
9.75
|
9.43
|
9.56
|
9.60
|
9.56
|
3,502,500
|
|
|
7/8/2025
|
+0.32 / +3.42%
|
9.44
|
9.88
|
9.42
|
9.67
|
9.66
|
9.67
|
4,715,800
|
|
|
7/7/2025
|
+0.15 / +1.63%
|
9.20
|
9.40
|
9.07
|
9.35
|
9.22
|
9.35
|
4,502,300
|
|
|
7/4/2025
|
-0.02 / -0.22%
|
9.24
|
9.44
|
9.20
|
9.20
|
9.27
|
9.20
|
3,768,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|