Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DXLG Historical Prices

Destination XL Group, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
1.58
Period low
0.3621
Period change
-49.72%
DateOpenHighLowCloseChangeVolume
Nov 2, 20260.45080.53000.43540.4735+4.16%88,944
Oct 30, 20260.45600.48700.45100.4546-2.57%12,212
Oct 29, 20260.50000.50200.45010.4666-8.51%33,090
Oct 28, 20260.45000.51000.40000.5100+7.59%96,562
Oct 27, 20260.50000.50000.47400.4740-4.24%42,321
Oct 26, 20260.49020.52950.49020.4950+0.79%60,787
Oct 23, 20260.52040.52040.49110.4911+0.18%4,842
Oct 22, 20260.51270.51510.48290.4902-2.35%20,227
Oct 21, 20260.45000.53710.45000.5020+10.11%189,119
Oct 20, 20260.47100.49120.45010.4559-7.34%82,614
Oct 19, 20260.46000.50990.45710.4920+7.89%176,481
Oct 16, 20260.43460.45900.42760.4560+3.61%12,990
Oct 15, 20260.45900.45900.40250.4401+1.59%112,136
Oct 14, 20260.40200.44200.38100.4332+10.71%142,149
Oct 13, 20260.39510.40200.38010.3913+0.31%129,066
Oct 12, 20260.38590.42380.37370.3901-0.74%147,727
Oct 9, 20260.37000.41810.36930.3930+6.22%199,128
Oct 8, 20260.37310.39000.36260.3700-0.83%116,502
Oct 7, 20260.40000.40780.36210.3731-4.09%189,916
Oct 6, 20260.39200.40120.36260.3890-2.48%175,640
Oct 5, 20260.43000.43400.39050.3989-8.13%149,490
Oct 2, 20260.45400.46210.43400.4342-5.63%97,418
Oct 1, 20260.45000.47410.45000.4601+4.10%60,593
Sep 30, 20260.45330.45700.43000.4420-3.28%162,465
Sep 29, 20260.46800.48310.44000.4570-3.63%113,374
Sep 28, 20260.48420.49000.46470.4742-5.01%114,066
Sep 25, 20260.52110.53960.48000.4992-4.00%247,510
Sep 24, 20260.58560.58930.51800.5200-11.19%209,421
Sep 23, 20260.60000.60940.58500.5855-4.20%15,809
Sep 22, 20260.63330.63430.59610.6112-3.64%57,862
Sep 21, 20260.66920.66920.61380.6343+3.42%23,282
Sep 18, 20260.63000.65000.61330.6133-5.21%145,010
Sep 17, 20260.66990.66990.62010.6470+2.73%31,007
Sep 16, 20260.63650.64780.61070.6298-1.05%29,438
Sep 15, 20260.63100.64680.60000.6365-1.32%89,399
Sep 14, 20260.65000.69870.61600.6450+0.78%64,655
Sep 11, 20260.65000.65000.62050.6400+3.24%22,556
Sep 9, 20260.70000.70000.61750.6199-1.60%102,505
Sep 8, 20260.67000.70000.61270.6300-5.41%49,942
Sep 4, 20260.61300.68000.61300.6660+6.05%145,965
Sep 3, 20260.62780.63240.60140.6280+1.29%513,549
Sep 2, 20260.63000.63000.60000.6200+1.31%22,103
Aug 31, 20260.59470.63000.59470.6120-1.31%51,479
Aug 28, 20260.62220.63000.60070.6201-0.11%49,429
Aug 27, 20260.61100.63630.59000.6208-1.46%48,880
Aug 26, 20260.62500.66990.59140.6300+1.61%37,182
Aug 25, 20260.66100.66100.62000.6200-2.53%59,869
Aug 24, 20260.60100.65000.58060.6361+4.38%58,887
Aug 21, 20260.61630.61900.60830.6094-1.71%3,862
Aug 20, 20260.64000.64000.62000.6200+0.05%8,602
Aug 19, 20260.60000.64900.59070.6197-0.18%13,969
Aug 18, 20260.60000.63000.57050.6208+3.47%21,999
Aug 17, 20260.66730.66730.60000.6000-6.31%29,593
Aug 14, 20260.62900.65790.62900.6404+6.50%9,195
Aug 13, 20260.61200.63000.60000.6013+0.80%18,179
Aug 12, 20260.56250.59650.56250.5965+2.28%10,307
Aug 11, 20260.58000.60660.56770.5832+3.28%14,755
Aug 10, 20260.65000.66000.56470.5647-11.79%29,187
Aug 7, 20260.59000.65600.59000.6402+8.51%22,360
Aug 6, 20260.57020.59000.56010.5900+6.27%12,599
Aug 5, 20260.56640.57200.55050.5552-2.27%9,626
Aug 4, 20260.56000.62970.56000.5681+3.27%30,610
Aug 3, 20260.60000.60320.55000.5501-2.41%97,164
Jul 31, 20260.51740.63700.51110.5637+6.28%113,736
Jul 30, 20260.58400.58410.51110.5304-11.01%74,626
Jul 29, 20260.62000.62010.55000.5960-3.87%103,950
Jul 28, 20260.62840.63580.62000.6200+0.00%13,201
Jul 27, 20260.62000.63000.62000.6200-1.18%12,187
Jul 24, 20260.63000.64290.62600.6274+0.43%5,858
Jul 23, 20260.63000.64460.62000.6247+0.02%18,531
Jul 22, 20260.62990.64470.62000.6246+0.74%43,301
Jul 21, 20260.62000.66590.62000.6200+0.00%34,859
Jul 20, 20260.65790.65790.62000.6200-2.62%31,505
Jul 17, 20260.62190.63910.62000.6367+0.36%24,382
Jul 16, 20260.62000.66620.62000.6344-0.84%81,657
Jul 15, 20260.64570.65000.62200.6398+2.03%15,511
Jul 14, 20260.62000.65000.62000.6271+0.85%93,344
Jul 13, 20260.63000.63990.62000.6218+0.29%37,188
Jul 10, 20260.62000.63560.62000.6200-2.08%34,644
Jul 9, 20260.63500.64910.62020.6332+0.73%14,632
Jul 8, 20260.62000.63510.61380.6286+0.90%76,691
Jul 7, 20260.62120.63900.62000.6230-0.51%46,808
Jul 6, 20260.69000.69000.62000.6262-4.60%35,928
Jul 2, 20260.64700.68990.64700.6564-0.49%82,769
Jul 1, 20260.67000.69930.63650.6596-1.55%45,583
Jun 30, 20260.63030.70540.63030.6700+1.67%60,890
Jun 29, 20260.65000.65900.62000.6590-0.57%381,129
Jun 26, 20260.66000.67000.62030.6628+1.97%111,480
Jun 25, 20260.69500.71250.65000.6500-3.40%23,955
Jun 24, 20260.69000.74000.67000.6729-2.76%97,264
Jun 23, 20260.66000.72050.65660.6920+4.45%175,467
Jun 22, 20260.70900.71010.66170.6625-5.36%23,859
Jun 18, 20260.68060.74000.68060.7000-0.93%59,880
Jun 17, 20260.71000.72700.68130.7066-0.49%25,683
Jun 16, 20260.71000.74400.71000.7101+2.60%1,039,863
Jun 15, 20260.67000.73650.67000.6921+0.29%115,198
Jun 12, 20260.72000.74990.68520.6901-4.18%65,370
Jun 11, 20260.72770.73940.72010.7202-0.59%31,440
Jun 10, 20260.70000.76550.70000.7245+1.80%61,767
Jun 9, 20260.73280.75000.70100.7117-2.01%38,741
Jun 8, 20260.73900.76200.70000.7263-0.37%147,376
Jun 5, 20260.73000.75800.71000.7290-0.27%158,899
Jun 4, 20260.70000.74000.64010.7310+7.14%636,216
Jun 3, 20260.73000.73010.67840.6823-1.54%276,279
Jun 2, 20260.70500.74930.69000.6930-1.56%126,861
Jun 1, 20260.73690.76300.70360.7040-3.03%94,932
May 29, 20260.73000.73860.72010.7260-1.05%117,807
May 28, 20260.73700.79000.72000.7337+0.23%78,917
May 27, 20260.74900.75000.71080.7320+0.27%104,979
May 26, 20260.82000.82000.73000.7300-1.35%33,388
May 22, 20260.70400.82280.70400.7400+5.56%142,285
May 21, 20260.71560.71560.67110.7010-0.95%38,937
May 20, 20260.66790.72910.66790.7077+3.31%117,932
May 19, 20260.68510.72500.68500.6850+0.00%7,077
May 18, 20260.71200.73000.68150.6850-3.52%74,011
May 15, 20260.70000.72190.70000.7100-0.11%42,169
May 14, 20260.73030.73030.66000.7108+7.70%35,830
May 13, 20260.69000.69000.65000.6600-7.04%44,213
May 12, 20260.73000.82000.69000.7100+9.01%780,889
May 11, 20260.64530.67100.64530.6513-1.09%33,843
May 8, 20260.63490.70320.63000.6585+2.84%83,185
May 7, 20260.67080.71970.63000.6403-3.44%67,315
May 6, 20260.67900.73560.66000.6631-1.18%123,018
May 5, 20260.61860.71600.60110.6710+6.80%116,846
May 4, 20260.62000.64560.59260.6283+1.18%78,066
May 1, 20260.64800.69090.60500.6210+0.60%18,485
Apr 30, 20260.62110.65220.61040.6173-1.39%89,922
Apr 29, 20260.64000.64000.62260.6260+0.55%38,267
Apr 28, 20260.63110.64230.62260.6226-3.50%65,386
Apr 27, 20260.68920.70380.64500.6452-6.91%60,767
Apr 24, 20260.70450.74990.65790.6931-3.59%75,507
Apr 23, 20260.82000.82000.70000.7189-5.38%105,968
Apr 22, 20260.66000.77000.63200.7598+20.79%194,315
Apr 21, 20260.60000.65000.59900.6290+6.61%202,141
Apr 20, 20260.54000.60940.53500.5900+6.10%70,487
Apr 17, 20260.55000.58900.53110.5561-1.80%25,643
Apr 16, 20260.57020.58000.55530.5663-1.13%72,339
Apr 15, 20260.56200.59410.56200.5728+0.61%170,504
Apr 14, 20260.51100.56930.50100.5693+9.27%124,799
Apr 13, 20260.49100.52820.48010.5210+4.20%62,962
Apr 10, 20260.49010.51840.49010.5000+1.01%15,569
Apr 9, 20260.49900.51790.49040.4950-1.00%90,627
Apr 8, 20260.52500.56000.50000.5000-3.14%187,060
Apr 7, 20260.54400.55250.50590.5162-5.13%53,408
Apr 6, 20260.57200.59000.51990.5441-7.80%69,722
Apr 2, 20260.57810.60000.50300.5901-0.25%64,419
Apr 1, 20260.52900.61480.51660.5916+16.00%376,420
Mar 31, 20260.44930.51950.44930.5100+15.78%188,397
Mar 30, 20260.48000.48010.43500.4405-8.82%155,379
Mar 27, 20260.48500.49190.47000.4831-1.73%58,176
Mar 26, 20260.54000.54510.48500.4916-6.45%32,763
Mar 25, 20260.50000.52950.48510.5255+8.35%201,958
Mar 24, 20260.51900.55780.45990.4850-7.27%420,281
Mar 23, 20260.51910.54590.49860.5230+2.13%45,883
Mar 20, 20260.47500.55000.47500.5121-1.50%271,060
Mar 19, 20260.55010.71850.46010.5199-4.94%1,994,355
Mar 18, 20260.58900.59390.52000.5469-4.09%78,872
Mar 17, 20260.54490.58300.52000.5702+7.02%68,305
Mar 16, 20260.49950.55000.48350.5328+8.73%69,513
Mar 13, 20260.47500.49980.47500.4900+2.08%43,384
Mar 12, 20260.51000.52680.48000.4800-2.04%90,671
Mar 11, 20260.50450.53400.47510.4900-5.46%47,654
Mar 10, 20260.48710.53700.48640.5183+6.32%53,432
Mar 9, 20260.48500.50990.48000.4875-0.31%138,043
Mar 6, 20260.52100.53760.47630.4890-7.77%156,942
Mar 5, 20260.55900.56990.52870.5302-3.42%26,831
Mar 4, 20260.49300.55990.49300.5490+9.69%63,665
Mar 3, 20260.52000.52000.49050.5005-0.26%78,816
Mar 2, 20260.47000.51800.47000.5018+1.05%103,762
Feb 27, 20260.54800.54800.49000.4966-7.21%283,208
Feb 26, 20260.53000.55850.53000.5352+0.98%69,147
Feb 25, 20260.57900.57980.52780.5300-4.30%126,215
Feb 24, 20260.59700.63460.55250.5538-5.66%73,512
Feb 23, 20260.65340.68850.58700.5870-11.06%60,685
Feb 20, 20260.58700.73100.58000.6600+13.99%490,508
Feb 19, 20260.55500.62210.55500.5790+5.27%40,895
Feb 18, 20260.52640.56720.52640.5500+3.44%52,965
Feb 17, 20260.57900.57900.51560.5317-5.22%101,874
Feb 13, 20260.57720.58210.56000.5610-3.64%33,910
Feb 12, 20260.59220.64780.53840.5822+0.55%201,978
Feb 11, 20260.62260.62260.57010.5790-3.50%214,411
Feb 10, 20260.59230.64590.59010.6000+0.50%159,317
Feb 9, 20260.63000.65010.57500.5970-4.80%146,987
Feb 6, 20260.67800.68720.62150.6271-6.40%114,129
Feb 5, 20260.69520.70560.67000.6700-4.01%68,010
Feb 4, 20260.70900.72480.67640.6980+0.56%29,718
Feb 3, 20260.71000.75040.67030.6941-1.56%81,434
Feb 2, 20260.69050.71000.68100.7051+3.24%189,290
Jan 30, 20260.71000.73420.68050.6830-3.52%90,933
Jan 29, 20260.73900.73900.70000.7079-0.11%89,528
Jan 28, 20260.72000.74500.70000.7087-0.28%61,254
Jan 27, 20260.75050.75050.71020.7107-5.30%90,241
Jan 26, 20260.74000.77000.74000.7505+2.42%73,189
Jan 23, 20260.77350.78990.71500.7328-5.63%184,556
Jan 22, 20260.80000.81000.77010.7765-2.71%116,713
Jan 21, 20260.81000.81580.79000.7981-2.17%118,864
Jan 20, 20260.86600.86600.80220.8158-4.66%82,664
Jan 16, 20260.88670.91670.84260.8557-3.50%76,226
Jan 15, 20260.92070.92940.86190.8867-1.48%164,383
Jan 14, 20260.90000.93090.88110.9000+1.06%257,914
Jan 13, 20260.93220.95420.88000.8906-4.24%121,791
Jan 12, 20260.93000.93890.88950.9300-1.43%75,823
Jan 9, 20260.94000.95490.90780.9435+2.55%113,214
Jan 8, 20260.92000.95640.88900.9200+0.00%57,580
Jan 7, 20260.90000.98100.88800.9200+3.87%74,153
Jan 6, 20260.95270.95270.88000.8857-3.80%70,632
Jan 5, 20260.90000.92840.88860.9207+2.01%132,126
Jan 2, 20260.95000.95000.90100.9026-1.84%96,194
Dec 31, 20250.89000.91950.86470.9195+2.73%88,540
Dec 30, 20250.86100.91000.86100.8951+4.07%513,863
Dec 29, 20250.92000.93800.86000.8601-7.46%976,061
Dec 26, 20250.94980.97740.88680.9294+0.39%62,601
Dec 24, 20250.91000.92580.86200.9258+2.73%76,515
Dec 23, 20250.86000.96860.86000.9012+3.97%273,964
Dec 22, 20250.95000.98750.83370.8668-7.79%1,043,397
Dec 19, 20251.001.000.91090.9400-6.93%1,391,410
Dec 18, 20251.081.091.011.01-4.72%460,622
Dec 17, 20251.081.100.99101.06-3.64%322,369
Dec 16, 20251.071.121.041.10+1.85%299,335
Dec 15, 20251.131.161.041.08-5.26%275,616
Dec 12, 20251.341.441.101.14-26.92%910,132
Dec 11, 20251.111.581.041.56+44.44%2,131,235
Dec 10, 20251.081.141.011.08-1.82%225,903
Dec 9, 20251.141.161.081.10-2.22%105,175
Dec 8, 20251.151.181.011.13-1.32%93,830
Dec 5, 20251.231.231.111.14+0.88%161,249
Dec 4, 20251.061.221.021.13+5.61%257,295
Dec 3, 20250.98001.070.97501.07+11.46%217,376
Dec 2, 20250.92000.98000.92000.9600+4.35%108,435
Dec 1, 20250.98000.98000.92000.9200-5.57%29,663
Nov 28, 20250.90001.000.90000.9743+7.07%59,807
Nov 26, 20250.93000.97440.91000.9100-3.50%62,882
Nov 25, 20250.93510.96550.92010.9430+2.78%31,738
Nov 24, 20250.89500.93440.89500.9175+2.51%31,808
Nov 21, 20250.89000.94000.88200.8950-0.83%48,892
Nov 20, 20250.90990.93300.89810.9025+0.06%35,370
Nov 19, 20250.88000.91330.88000.9020+2.50%72,186
Nov 18, 20250.88000.92220.88000.8800-0.73%59,816
Nov 17, 20250.90000.95370.88650.8865-3.66%40,633
Nov 14, 20250.93510.95990.91200.9202-4.42%43,607
Nov 13, 20250.99000.99000.93000.9628+0.85%23,473
Nov 12, 20250.90230.99960.90230.9547+1.66%56,243
Nov 11, 20250.90000.94990.89070.9391+4.34%27,886
Nov 10, 20250.91000.94750.90000.9000-4.49%31,386
Nov 7, 20250.94450.95000.91300.9423-1.06%18,388
Nov 6, 20250.93000.95770.93000.9524+0.25%18,989
Nov 5, 20250.90000.99620.90000.9500+3.40%104,072
Nov 4, 20250.93000.97570.90990.9188-2.43%30,207
Nov 3, 20251.001.000.92500.9417-5.75%74,136

Daily open, high, low, close and volume for Destination XL Group, Inc. Common Stock (DXLG). Showing 249 trading days. Unadjusted prices.