DXD(DXD)
DXD
$17.73—Stale · unknown old
NYSE • Last print unknown ago
$17.73—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $17.69 | $17.85 | $17.67 | $17.73 | 1.85M |
| 9/17/2026 | $17.49 | $17.77 | $17.48 | $17.65 | 2.57M |
| 9/16/2026 | $17.40 | $18.05 | $17.38 | $17.85 | 3.11M |
| 9/15/2026 | $17.31 | $17.58 | $17.29 | $17.44 | 3.03M |
| 9/14/2026 | $17.22 | $17.32 | $17.08 | $17.23 | 3.01M |
| 9/11/2026 | $17.16 | $17.24 | $17.04 | $17.13 | 2.71M |
| 9/10/2026 | $17.37 | $17.52 | $17.32 | $17.45 | 3.62M |
| 9/9/2026 | $17.14 | $17.29 | $17.14 | $17.23 | 2.64M |
| 9/8/2026 | $16.85 | $17.02 | $16.84 | $16.97 | 3.39M |
| 9/4/2026 | $16.54 | $16.67 | $16.46 | $16.60 | 1.51M |
| 9/3/2026 | $16.60 | $16.66 | $16.37 | $16.40 | 1.38M |
| 9/2/2026 | $16.87 | $16.89 | $16.70 | $16.81 | 1.42M |
| 9/1/2026 | $16.91 | $17.04 | $16.74 | $16.97 | 1.80M |
| 8/31/2026 | $16.62 | $16.79 | $16.62 | $16.75 | 702,872 |
| 8/28/2026 | $16.43 | $16.56 | $16.35 | $16.51 | 1.28M |
| 8/27/2026 | $16.58 | $16.63 | $16.41 | $16.49 | 1.18M |
| 8/26/2026 | $16.49 | $16.61 | $16.44 | $16.54 | 1.10M |
| 8/25/2026 | $16.43 | $16.61 | $16.41 | $16.48 | 1.40M |
| 8/24/2026 | $16.68 | $16.68 | $16.52 | $16.57 | 1.48M |
| 8/21/2026 | $16.81 | $16.84 | $16.62 | $16.66 | 2.11M |
| 8/20/2026 | $16.79 | $17.00 | $16.72 | $16.99 | 1.09M |
| 8/19/2026 | $16.50 | $16.59 | $16.41 | $16.54 | 1.42M |
| 8/18/2026 | $16.60 | $16.68 | $16.56 | $16.63 | 1.17M |
| 8/17/2026 | $16.55 | $16.60 | $16.44 | $16.54 | 1.22M |
| 8/14/2026 | $16.34 | $16.42 | $16.30 | $16.37 | 828,100 |
| 8/13/2026 | $16.26 | $16.44 | $16.19 | $16.32 | 924,000 |
| 8/12/2026 | $16.23 | $16.37 | $16.23 | $16.36 | 872,346 |
| 8/11/2026 | $16.19 | $16.36 | $16.07 | $16.33 | 583,817 |
| 8/10/2026 | $16.27 | $16.29 | $16.17 | $16.22 | 1.41M |
| 8/7/2026 | $16.23 | $16.32 | $16.16 | $16.17 | 753,401 |
| 8/6/2026 | $15.94 | $16.29 | $15.89 | $16.27 | 1.28M |
| 8/5/2026 | $15.97 | $15.99 | $15.75 | $15.98 | 1.59M |
| 8/4/2026 | $16.28 | $16.40 | $16.03 | $16.13 | 1.58M |
| 8/3/2026 | $16.81 | $16.86 | $16.67 | $16.69 | 1.05M |
| 7/31/2026 | $17.17 | $17.48 | $17.05 | $17.16 | 494,008 |
| 7/30/2026 | $17.51 | $17.71 | $17.29 | $17.31 | 673,265 |
| 7/29/2026 | $17.27 | $17.76 | $17.24 | $17.72 | 913,023 |
| 7/28/2026 | $17.04 | $17.20 | $16.88 | $16.96 | 997,515 |
| 7/27/2026 | $17.13 | $17.48 | $17.08 | $17.34 | 633,577 |
| 7/24/2026 | $17.62 | $17.69 | $17.40 | $17.51 | 554,800 |
| 7/23/2026 | $17.74 | $17.77 | $17.55 | $17.65 | 426,727 |
| 7/22/2026 | $17.33 | $17.35 | $17.13 | $17.33 | 287,000 |
| 7/21/2026 | $17.45 | $17.54 | $17.22 | $17.32 | 455,500 |
| 7/20/2026 | $17.29 | $17.60 | $17.19 | $17.57 | 563,922 |
| 7/17/2026 | $17.43 | $17.48 | $17.07 | $17.35 | 666,300 |
| 7/16/2026 | $16.97 | $17.20 | $16.89 | $17.08 | 440,700 |
| 7/15/2026 | $17.03 | $17.15 | $16.90 | $17.00 | 358,300 |
| 7/14/2026 | $17.16 | $17.23 | $16.97 | $17.10 | 603,972 |
| 7/13/2026 | $17.02 | $17.20 | $16.89 | $17.09 | 741,141 |
| 7/10/2026 | $17.02 | $17.27 | $16.97 | $17.01 | 996,716 |
| 7/9/2026 | $17.15 | $17.23 | $17.03 | $17.11 | 677,922 |
| 7/8/2026 | $17.14 | $17.35 | $17.08 | $17.20 | 600,900 |
| 7/7/2026 | $16.58 | $16.91 | $16.55 | $16.81 | 572,018 |
| 7/6/2026 | $16.80 | $16.98 | $16.72 | $16.73 | 338,834 |
| 7/2/2026 | $17.01 | $17.11 | $16.82 | $16.84 | 1.31M |
| 7/1/2026 | $17.26 | $17.38 | $16.91 | $17.20 | 647,322 |
| 6/30/2026 | $17.22 | $17.36 | $17.13 | $17.17 | 441,700 |
| 6/29/2026 | $17.36 | $17.43 | $17.19 | $17.28 | 1.27M |
| 6/26/2026 | $17.57 | $17.64 | $17.31 | $17.53 | 901,093 |
| 6/25/2026 | $17.29 | $17.46 | $16.93 | $17.42 | 2.10M |
| 6/24/2026 | $17.61 | $17.63 | $17.20 | $17.47 | 1.62M |
| 6/23/2026 | $17.86 | $17.97 | $17.60 | $17.73 | 1.36M |
| 6/22/2026 | $17.69 | $17.76 | $17.58 | $17.71 | 1.45M |