Destination XL Group, Inc. (DXLG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3.5300 | 3.6600 | 3.5200 | 3.5500 | 3.5500 | 379,400 |
| 20 June 2024 | 3.5400 | 3.6500 | 3.4500 | 3.5100 | 3.5100 | 444,100 |
| 18 June 2024 | 3.6100 | 3.6200 | 3.4300 | 3.6000 | 3.6000 | 362,400 |
| 17 June 2024 | 3.5500 | 3.6400 | 3.4500 | 3.6200 | 3.6200 | 222,300 |
| 14 June 2024 | 3.5600 | 3.6800 | 3.5100 | 3.5600 | 3.5600 | 322,700 |
| 13 June 2024 | 3.5700 | 3.6400 | 3.5100 | 3.6000 | 3.6000 | 225,000 |
| 12 June 2024 | 3.7000 | 3.8100 | 3.5400 | 3.6100 | 3.6100 | 428,200 |
| 11 June 2024 | 3.5600 | 3.6200 | 3.4600 | 3.6000 | 3.6000 | 194,100 |
| 10 June 2024 | 3.5800 | 3.6200 | 3.5300 | 3.6000 | 3.6000 | 169,700 |
| 07 June 2024 | 3.6000 | 3.6800 | 3.5400 | 3.6400 | 3.6400 | 314,600 |
| 06 June 2024 | 3.6100 | 3.6600 | 3.5700 | 3.6300 | 3.6300 | 230,000 |
| 05 June 2024 | 3.6800 | 3.6900 | 3.5300 | 3.6700 | 3.6700 | 175,000 |
| 04 June 2024 | 3.6000 | 3.7200 | 3.5000 | 3.6700 | 3.6700 | 261,800 |
| 03 June 2024 | 3.6100 | 3.6300 | 3.5100 | 3.6100 | 3.6100 | 429,900 |
| 31 May 2024 | 3.2500 | 3.5800 | 3.2500 | 3.5500 | 3.5500 | 255,500 |
| 30 May 2024 | 3.1000 | 3.3800 | 3.0100 | 3.3000 | 3.3000 | 694,200 |
| 29 May 2024 | 3.5500 | 3.6500 | 3.4400 | 3.5700 | 3.5700 | 417,200 |
| 28 May 2024 | 3.6600 | 3.7800 | 3.5900 | 3.5900 | 3.5900 | 272,300 |
| 24 May 2024 | 3.4300 | 3.6500 | 3.4300 | 3.6400 | 3.6400 | 248,900 |
| 23 May 2024 | 3.4600 | 3.4600 | 3.3500 | 3.4400 | 3.4400 | 220,700 |
| 22 May 2024 | 3.4300 | 3.5000 | 3.3100 | 3.4600 | 3.4600 | 195,500 |
| 21 May 2024 | 3.4200 | 3.4600 | 3.3400 | 3.4300 | 3.4300 | 175,400 |
| 20 May 2024 | 3.4800 | 3.5100 | 3.4000 | 3.4400 | 3.4400 | 169,800 |
| 17 May 2024 | 3.5100 | 3.5600 | 3.4000 | 3.4900 | 3.4900 | 176,900 |
| 16 May 2024 | 3.3700 | 3.5300 | 3.3700 | 3.4900 | 3.4900 | 430,600 |
| 15 May 2024 | 3.4000 | 3.4400 | 3.3000 | 3.3600 | 3.3600 | 148,800 |
| 14 May 2024 | 3.3700 | 3.4100 | 3.3300 | 3.3700 | 3.3700 | 101,000 |
| 13 May 2024 | 3.3100 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 88,200 |
| 10 May 2024 | 3.3000 | 3.3300 | 3.1800 | 3.2700 | 3.2700 | 305,700 |
| 09 May 2024 | 3.2700 | 3.3300 | 3.2600 | 3.2800 | 3.2800 | 145,400 |
| 08 May 2024 | 3.2600 | 3.3300 | 3.2600 | 3.2600 | 3.2600 | 145,500 |
| 07 May 2024 | 3.2700 | 3.3500 | 3.2600 | 3.3200 | 3.3200 | 164,300 |
| 06 May 2024 | 3.2400 | 3.3100 | 3.2200 | 3.2700 | 3.2700 | 186,400 |
| 03 May 2024 | 3.3500 | 3.3900 | 3.1500 | 3.2400 | 3.2400 | 289,500 |
| 02 May 2024 | 3.2100 | 3.3100 | 3.1800 | 3.3000 | 3.3000 | 144,200 |
| 01 May 2024 | 3.2300 | 3.2300 | 3.1200 | 3.1600 | 3.1600 | 137,800 |
| 30 Apr 2024 | 3.3400 | 3.3700 | 3.2100 | 3.2100 | 3.2100 | 88,400 |
| 29 Apr 2024 | 3.3900 | 3.4600 | 3.3100 | 3.3700 | 3.3700 | 260,800 |
| 26 Apr 2024 | 3.4100 | 3.4500 | 3.3300 | 3.3700 | 3.3700 | 247,600 |
| 25 Apr 2024 | 3.3000 | 3.4200 | 3.2200 | 3.4000 | 3.4000 | 302,700 |
| 24 Apr 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3200 | 3.3200 | 140,600 |
| 23 Apr 2024 | 3.2600 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 212,900 |
| 22 Apr 2024 | 3.2700 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 102,200 |
| 19 Apr 2024 | 3.1500 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 484,700 |
| 18 Apr 2024 | 3.2100 | 3.2600 | 3.1600 | 3.1600 | 3.1600 | 212,000 |
| 17 Apr 2024 | 3.2700 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 191,800 |
| 16 Apr 2024 | 3.3100 | 3.3800 | 3.2400 | 3.2700 | 3.2700 | 319,500 |
| 15 Apr 2024 | 3.3100 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 330,400 |
| 12 Apr 2024 | 3.3100 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 437,100 |
| 11 Apr 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3400 | 3.3400 | 171,000 |
| 10 Apr 2024 | 3.3400 | 3.4200 | 3.3000 | 3.3800 | 3.3800 | 363,700 |
| 09 Apr 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4200 | 3.4200 | 158,500 |
| 08 Apr 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4300 | 3.4300 | 115,000 |
| 05 Apr 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 202,900 |
| 04 Apr 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4200 | 3.4200 | 194,900 |
| 03 Apr 2024 | 3.4300 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 167,300 |
| 02 Apr 2024 | 3.5200 | 3.5600 | 3.4500 | 3.4700 | 3.4700 | 252,100 |
| 01 Apr 2024 | 3.6200 | 3.6400 | 3.5100 | 3.5500 | 3.5500 | 326,600 |
| 28 Mar 2024 | 3.4800 | 3.7400 | 3.4800 | 3.6000 | 3.6000 | 648,800 |
| 27 Mar 2024 | 3.4200 | 3.4600 | 3.3700 | 3.4500 | 3.4500 | 164,500 |
| 26 Mar 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 171,800 |
| 25 Mar 2024 | 3.3800 | 3.3800 | 3.2500 | 3.3200 | 3.3200 | 294,200 |
| 22 Mar 2024 | 3.2600 | 3.4600 | 3.2600 | 3.3500 | 3.3500 | 333,900 |
| 21 Mar 2024 | 3.3200 | 3.4600 | 3.2300 | 3.3000 | 3.3000 | 1,330,300 |
| 20 Mar 2024 | 3.5600 | 3.6800 | 3.5200 | 3.5900 | 3.5900 | 318,000 |
| 19 Mar 2024 | 3.5600 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 209,500 |
| 18 Mar 2024 | 3.7500 | 3.7500 | 3.5500 | 3.5600 | 3.5600 | 369,800 |
| 15 Mar 2024 | 3.6800 | 3.7900 | 3.6800 | 3.7500 | 3.7500 | 415,300 |
| 14 Mar 2024 | 3.7000 | 3.7500 | 3.6200 | 3.7200 | 3.7200 | 298,500 |
| 13 Mar 2024 | 3.7400 | 3.7800 | 3.6900 | 3.7400 | 3.7400 | 122,900 |
| 12 Mar 2024 | 3.7300 | 3.7700 | 3.6500 | 3.7400 | 3.7400 | 227,800 |
| 11 Mar 2024 | 3.8100 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 107,200 |
| 08 Mar 2024 | 3.7800 | 3.8200 | 3.7400 | 3.8100 | 3.8100 | 258,100 |
| 07 Mar 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7300 | 3.7300 | 290,600 |
| 06 Mar 2024 | 3.9200 | 3.9200 | 3.7500 | 3.8200 | 3.8200 | 219,300 |
| 05 Mar 2024 | 3.9200 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 130,100 |
| 04 Mar 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 90,000 |
| 01 Mar 2024 | 3.9800 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 237,300 |
| 29 Feb 2024 | 4.0400 | 4.0400 | 3.9200 | 3.9900 | 3.9900 | 304,600 |
| 28 Feb 2024 | 3.9900 | 4.0400 | 3.8900 | 3.9400 | 3.9400 | 318,700 |
| 27 Feb 2024 | 4.0600 | 4.1600 | 3.8700 | 4.0400 | 4.0400 | 373,500 |
| 26 Feb 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0000 | 4.0000 | 345,600 |
| 23 Feb 2024 | 3.7900 | 4.0300 | 3.7900 | 4.0100 | 4.0100 | 497,700 |
| 22 Feb 2024 | 3.8700 | 3.9100 | 3.7400 | 3.8000 | 3.8000 | 313,400 |
| 21 Feb 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8700 | 3.8700 | 137,700 |
| 20 Feb 2024 | 3.9300 | 4.0100 | 3.8800 | 3.9000 | 3.9000 | 190,400 |
| 16 Feb 2024 | 3.9600 | 4.0200 | 3.9400 | 4.0000 | 4.0000 | 180,100 |
| 15 Feb 2024 | 3.9100 | 4.0700 | 3.8700 | 4.0000 | 4.0000 | 333,500 |
| 14 Feb 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8500 | 3.8500 | 160,200 |
| 13 Feb 2024 | 3.8100 | 3.8600 | 3.7200 | 3.8300 | 3.8300 | 453,300 |
| 12 Feb 2024 | 3.8600 | 4.0000 | 3.8600 | 3.9700 | 3.9700 | 181,300 |
| 09 Feb 2024 | 3.8900 | 3.9300 | 3.8300 | 3.8500 | 3.8500 | 246,300 |
| 08 Feb 2024 | 3.7400 | 3.9400 | 3.7000 | 3.8900 | 3.8900 | 293,800 |
| 07 Feb 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 140,200 |
| 06 Feb 2024 | 3.8700 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | 137,700 |
| 05 Feb 2024 | 4.0900 | 4.0900 | 3.9000 | 3.9000 | 3.9000 | 234,100 |
| 02 Feb 2024 | 4.2400 | 4.3000 | 4.1600 | 4.1600 | 4.1600 | 287,200 |
| 01 Feb 2024 | 4.3000 | 4.3500 | 4.1700 | 4.3000 | 4.3000 | 290,300 |
| 31 Jan 2024 | 4.3800 | 4.5100 | 4.2700 | 4.2700 | 4.2700 | 309,300 |
| 30 Jan 2024 | 4.3400 | 4.4300 | 4.3000 | 4.3800 | 4.3800 | 348,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.