DXIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	70.14	70.14	69.53	69.86	69.86	-0.46%	5,450
Apr 27, 2026	70.42	70.42	70.19	70.19	70.19	-0.23%	3,447
Apr 24, 2026	70.04	70.40	70.00	70.35	70.35	0.36%	44,383
Apr 23, 2026	70.47	70.65	69.97	70.10	70.10	-0.54%	2,353
Apr 22, 2026	70.63	70.78	70.35	70.48	70.48	0.08%	5,823
Apr 21, 2026	71.31	71.44	70.41	70.43	70.43	-1.84%	6,134
Apr 20, 2026	71.53	71.88	71.53	71.74	71.74	-0.25%	5,201
Apr 17, 2026	72.11	72.25	71.93	71.93	71.93	0.67%	7,928
Apr 16, 2026	71.42	71.50	71.18	71.44	71.44	0.26%	15,507
Apr 15, 2026	71.49	71.49	71.00	71.26	71.25	-0.27%	3,753
Apr 14, 2026	71.57	71.78	71.38	71.45	71.45	0.27%	5,477
Apr 13, 2026	70.39	71.40	70.39	71.26	71.26	0.54%	4,700
Apr 10, 2026	71.06	71.08	70.61	70.88	70.88	0.26%	6,074
Apr 9, 2026	70.20	70.82	70.19	70.69	70.69	-0.07%	5,689
Apr 8, 2026	70.78	71.08	70.30	70.74	70.74	2.99%	7,770
Apr 7, 2026	68.21	68.69	68.06	68.69	68.69	0.04%	3,756
Apr 6, 2026	68.17	68.92	68.17	68.66	68.66	0.90%	29,119
Apr 2, 2026	67.39	68.24	67.39	68.05	68.05	-0.61%	2,593
Apr 1, 2026	68.51	68.90	68.40	68.46	68.46	1.36%	7,553
Mar 31, 2026	66.52	67.54	66.48	67.54	67.54	2.83%	6,507
Mar 30, 2026	65.86	66.21	65.52	65.68	65.68	0.52%	11,047
Mar 27, 2026	65.57	66.00	65.27	65.34	65.34	-0.83%	5,918
Mar 26, 2026	66.88	66.88	65.89	65.89	65.89	-1.81%	7,951
Mar 25, 2026	67.13	67.26	67.09	67.11	67.11	1.06%	2,300
Mar 24, 2026	65.90	66.71	65.90	66.40	66.40	-0.24%	7,165
Mar 23, 2026	66.07	67.17	65.95	66.56	66.41	2.13%	9,652
Mar 20, 2026	66.56	66.68	64.97	65.17	65.03	-2.90%	4,759
Mar 19, 2026	66.53	67.12	66.18	67.12	66.97	-0.31%	7,904
Mar 18, 2026	67.66	67.79	67.25	67.33	67.18	-1.38%	5,295
Mar 17, 2026	68.06	68.60	68.03	68.27	68.12	0.52%	7,695
Mar 16, 2026	67.60	68.20	67.60	67.92	67.77	1.30%	11,617
Mar 13, 2026	67.84	67.84	66.90	67.05	66.90	-1.12%	7,469
Mar 12, 2026	67.90	70.60	67.63	67.81	67.66	-1.28%	9,507
Mar 11, 2026	68.63	69.06	68.55	68.69	68.54	-0.56%	6,951
Mar 10, 2026	68.96	69.68	68.91	69.08	68.93	0.45%	12,039
Mar 9, 2026	67.59	68.77	67.02	68.77	68.62	0.22%	42,550
Mar 6, 2026	67.68	68.81	67.68	68.62	68.47	-0.77%	3,306
Mar 5, 2026	69.27	69.49	68.54	69.15	69.00	-1.68%	7,799
Mar 4, 2026	69.87	70.38	69.83	70.34	70.18	1.24%	4,755
Mar 3, 2026	69.00	69.83	68.19	69.47	69.32	-2.90%	10,327
Mar 2, 2026	71.75	72.06	71.43	71.55	71.39	-2.12%	79,151
Feb 27, 2026	73.08	73.44	73.01	73.10	72.94	-	11,524
Feb 26, 2026	72.75	73.11	72.30	73.10	72.94	0.14%	15,395
Feb 25, 2026	72.63	73.08	72.63	73.00	72.84	0.88%	6,551
Feb 24, 2026	71.78	72.38	71.78	72.36	72.20	0.22%	37,724
Feb 23, 2026	72.18	72.27	71.72	72.20	72.04	0.09%	6,394
Feb 20, 2026	72.14	72.86	71.91	72.14	71.98	0.37%	3,482
Feb 19, 2026	71.28	71.87	71.18	71.87	71.71	0.32%	11,270
Feb 18, 2026	71.81	72.07	71.58	71.64	71.48	-0.14%	3,443
Feb 17, 2026	71.07	71.74	70.82	71.74	71.58	0.12%	7,557
Feb 13, 2026	71.13	71.69	71.13	71.66	71.50	0.43%	6,193
Feb 12, 2026	72.00	72.00	71.30	71.35	71.19	-0.79%	7,309
Feb 11, 2026	71.99	72.20	71.65	71.92	71.76	0.26%	7,838
Feb 10, 2026	71.73	72.00	71.50	71.74	71.58	0.59%	12,481
Feb 9, 2026	70.75	71.43	70.75	71.32	71.16	1.59%	16,192
Feb 6, 2026	69.94	70.22	69.90	70.20	70.04	1.98%	10,548
Feb 5, 2026	69.09	69.18	68.84	68.84	68.69	-1.57%	11,273
Feb 4, 2026	70.35	70.43	69.68	69.94	69.78	0.59%	19,388
Feb 3, 2026	68.78	69.54	68.78	69.53	69.37	0.95%	20,479
Feb 2, 2026	68.42	69.20	68.42	68.87	68.72	0.30%	27,117
Jan 30, 2026	69.12	69.30	68.50	68.67	68.52	-1.64%	12,309
Jan 29, 2026	69.99	69.99	69.28	69.82	69.66	0.59%	9,368
Jan 28, 2026	69.46	69.65	69.15	69.41	69.25	-0.89%	16,726
Jan 27, 2026	69.34	70.07	69.34	70.03	69.87	1.68%	24,758
Jan 26, 2026	69.17	69.17	68.81	68.88	68.72	0.48%	9,940
Jan 23, 2026	67.93	68.55	67.93	68.55	68.40	0.76%	6,523
Jan 22, 2026	68.02	68.16	68.02	68.03	67.88	0.87%	6,735
Jan 21, 2026	67.30	67.51	67.06	67.45	67.30	1.06%	8,571
Jan 20, 2026	66.60	67.07	66.60	66.74	66.59	-0.85%	16,114
Jan 16, 2026	67.30	67.34	67.07	67.31	67.16	0.22%	8,664
Jan 15, 2026	67.14	67.30	67.13	67.16	67.01	0.04%	11,139
Jan 14, 2026	67.10	67.19	67.03	67.13	66.98	0.68%	9,549
Jan 13, 2026	66.80	66.80	66.64	66.68	66.53	-0.59%	12,263
Jan 12, 2026	66.98	67.08	66.92	67.08	66.93	0.62%	10,332
Jan 9, 2026	66.55	66.68	66.46	66.66	66.51	0.61%	7,744
Jan 8, 2026	66.07	66.28	66.04	66.26	66.11	0.38%	48,139
Jan 7, 2026	66.35	66.35	66.01	66.01	65.86	-0.62%	10,055
Jan 6, 2026	66.15	68.36	66.09	66.42	66.27	0.45%	24,753
Jan 5, 2026	65.05	66.12	65.05	66.12	65.97	0.88%	9,882
Jan 2, 2026	65.47	66.79	65.13	65.54	65.39	0.72%	69,625
Dec 31, 2025	65.10	65.10	64.77	65.07	64.93	-0.28%	3,491
Dec 30, 2025	65.32	65.49	65.25	65.25	65.11	0.28%	2,890
Dec 29, 2025	65.04	65.09	64.90	65.07	64.93	-0.28%	4,998
Dec 26, 2025	65.26	65.26	65.03	65.25	65.11	0.09%	1,260
Dec 24, 2025	64.99	65.20	64.99	65.19	65.05	0.02%	3,160
Dec 23, 2025	65.01	65.19	64.98	65.18	65.04	0.60%	21,458
Dec 22, 2025	64.48	64.79	64.48	64.79	64.65	0.61%	9,156
Dec 19, 2025	64.42	64.61	64.39	64.40	64.26	0.55%	6,095
Dec 18, 2025	64.13	64.31	63.97	64.05	63.91	0.50%	5,639
Dec 17, 2025	64.01	64.02	63.57	63.73	63.59	-0.48%	7,601
Dec 16, 2025	64.01	64.06	63.92	64.04	63.89	-1.20%	7,705
Dec 15, 2025	64.91	64.95	64.60	64.81	64.17	0.61%	5,392
Dec 12, 2025	64.77	64.77	64.17	64.42	63.79	-0.28%	3,676
Dec 11, 2025	63.99	64.69	63.99	64.60	63.96	0.53%	5,678
Dec 10, 2025	63.54	64.26	63.54	64.26	63.63	0.97%	4,000
Dec 9, 2025	63.70	63.78	63.38	63.64	63.01	-0.07%	3,848
Dec 8, 2025	63.65	63.75	63.53	63.68	63.06	-0.21%	2,133
Dec 5, 2025	63.89	63.89	63.53	63.82	63.19	0.25%	4,184
Dec 4, 2025	63.68	63.71	63.61	63.66	63.03	0.09%	2,662
Dec 3, 2025	63.23	63.60	63.23	63.60	62.97	0.73%	4,713