NasdaqGM - Delayed Quote • USD
Destination XL Group, Inc. (DXLG)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3200 | 3.3200 | 140,600 |
| Apr 23, 2024 | 3.2600 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 212,900 |
| Apr 22, 2024 | 3.2700 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 102,200 |
| Apr 19, 2024 | 3.1500 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 484,700 |
| Apr 18, 2024 | 3.2100 | 3.2600 | 3.1600 | 3.1600 | 3.1600 | 212,000 |
| Apr 17, 2024 | 3.2700 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 191,800 |
| Apr 16, 2024 | 3.3100 | 3.3800 | 3.2400 | 3.2700 | 3.2700 | 319,500 |
| Apr 15, 2024 | 3.3100 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 330,400 |
| Apr 12, 2024 | 3.3100 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 437,100 |
| Apr 11, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3400 | 3.3400 | 171,000 |
| Apr 10, 2024 | 3.3400 | 3.4200 | 3.3000 | 3.3800 | 3.3800 | 363,700 |
| Apr 9, 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4200 | 3.4200 | 158,500 |
| Apr 8, 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4300 | 3.4300 | 115,000 |
| Apr 5, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 202,900 |
| Apr 4, 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4200 | 3.4200 | 194,900 |
| Apr 3, 2024 | 3.4300 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 167,300 |
| Apr 2, 2024 | 3.5200 | 3.5600 | 3.4500 | 3.4700 | 3.4700 | 252,100 |
| Apr 1, 2024 | 3.6200 | 3.6400 | 3.5100 | 3.5500 | 3.5500 | 326,600 |
| Mar 28, 2024 | 3.4800 | 3.7400 | 3.4800 | 3.6000 | 3.6000 | 648,800 |
| Mar 27, 2024 | 3.4200 | 3.4600 | 3.3700 | 3.4500 | 3.4500 | 164,500 |
| Mar 26, 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 171,800 |
| Mar 25, 2024 | 3.3800 | 3.3800 | 3.2500 | 3.3200 | 3.3200 | 294,200 |
| Mar 22, 2024 | 3.2600 | 3.4600 | 3.2600 | 3.3500 | 3.3500 | 333,900 |
| Mar 21, 2024 | 3.3200 | 3.4600 | 3.2300 | 3.3000 | 3.3000 | 1,330,300 |
| Mar 20, 2024 | 3.5600 | 3.6800 | 3.5200 | 3.5900 | 3.5900 | 318,000 |
| Mar 19, 2024 | 3.5600 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 209,500 |
| Mar 18, 2024 | 3.7500 | 3.7500 | 3.5500 | 3.5600 | 3.5600 | 369,800 |
| Mar 15, 2024 | 3.6800 | 3.7900 | 3.6800 | 3.7500 | 3.7500 | 415,300 |
| Mar 14, 2024 | 3.7000 | 3.7500 | 3.6200 | 3.7200 | 3.7200 | 298,500 |
| Mar 13, 2024 | 3.7400 | 3.7800 | 3.6900 | 3.7400 | 3.7400 | 122,900 |
| Mar 12, 2024 | 3.7300 | 3.7700 | 3.6500 | 3.7400 | 3.7400 | 227,800 |
| Mar 11, 2024 | 3.8100 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 107,200 |
| Mar 8, 2024 | 3.7800 | 3.8200 | 3.7400 | 3.8100 | 3.8100 | 258,100 |
| Mar 7, 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7300 | 3.7300 | 290,600 |
| Mar 6, 2024 | 3.9200 | 3.9200 | 3.7500 | 3.8200 | 3.8200 | 219,300 |
| Mar 5, 2024 | 3.9200 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 130,100 |
| Mar 4, 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 90,000 |
| Mar 1, 2024 | 3.9800 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 237,300 |
| Feb 29, 2024 | 4.0400 | 4.0400 | 3.9200 | 3.9900 | 3.9900 | 304,600 |
| Feb 28, 2024 | 3.9900 | 4.0400 | 3.8900 | 3.9400 | 3.9400 | 318,700 |
| Feb 27, 2024 | 4.0600 | 4.1600 | 3.8700 | 4.0400 | 4.0400 | 373,500 |
| Feb 26, 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0000 | 4.0000 | 345,600 |
| Feb 23, 2024 | 3.7900 | 4.0300 | 3.7900 | 4.0100 | 4.0100 | 497,700 |
| Feb 22, 2024 | 3.8700 | 3.9100 | 3.7400 | 3.8000 | 3.8000 | 313,400 |
| Feb 21, 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8700 | 3.8700 | 137,700 |
| Feb 20, 2024 | 3.9300 | 4.0100 | 3.8800 | 3.9000 | 3.9000 | 190,400 |
| Feb 16, 2024 | 3.9600 | 4.0200 | 3.9400 | 4.0000 | 4.0000 | 180,100 |
| Feb 15, 2024 | 3.9100 | 4.0700 | 3.8700 | 4.0000 | 4.0000 | 333,500 |
| Feb 14, 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8500 | 3.8500 | 160,200 |
| Feb 13, 2024 | 3.8100 | 3.8600 | 3.7200 | 3.8300 | 3.8300 | 453,300 |
| Feb 12, 2024 | 3.8600 | 4.0000 | 3.8600 | 3.9700 | 3.9700 | 181,300 |
| Feb 9, 2024 | 3.8900 | 3.9300 | 3.8300 | 3.8500 | 3.8500 | 246,300 |
| Feb 8, 2024 | 3.7400 | 3.9400 | 3.7000 | 3.8900 | 3.8900 | 293,800 |
| Feb 7, 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 140,200 |
| Feb 6, 2024 | 3.8700 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | 137,700 |
| Feb 5, 2024 | 4.0900 | 4.0900 | 3.9000 | 3.9000 | 3.9000 | 234,100 |
| Feb 2, 2024 | 4.2400 | 4.3000 | 4.1600 | 4.1600 | 4.1600 | 287,200 |
| Feb 1, 2024 | 4.3000 | 4.3500 | 4.1700 | 4.3000 | 4.3000 | 290,300 |
| Jan 31, 2024 | 4.3800 | 4.5100 | 4.2700 | 4.2700 | 4.2700 | 309,300 |
| Jan 30, 2024 | 4.3400 | 4.4300 | 4.3000 | 4.3800 | 4.3800 | 348,800 |
| Jan 29, 2024 | 4.2700 | 4.4000 | 4.1700 | 4.3900 | 4.3900 | 332,200 |
| Jan 26, 2024 | 4.3400 | 4.4000 | 4.2500 | 4.2700 | 4.2700 | 255,600 |
| Jan 25, 2024 | 4.2700 | 4.3300 | 4.2100 | 4.2900 | 4.2900 | 269,900 |
| Jan 24, 2024 | 4.3700 | 4.3800 | 4.2100 | 4.2200 | 4.2200 | 213,600 |
| Jan 23, 2024 | 4.2600 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 249,200 |
| Jan 22, 2024 | 4.1400 | 4.2500 | 4.0800 | 4.2200 | 4.2200 | 308,500 |
| Jan 19, 2024 | 4.1300 | 4.1800 | 4.0400 | 4.1200 | 4.1200 | 453,300 |
| Jan 18, 2024 | 4.0600 | 4.1200 | 3.9400 | 4.1100 | 4.1100 | 572,300 |
| Jan 17, 2024 | 3.9700 | 4.0900 | 3.9700 | 4.0600 | 4.0600 | 374,500 |
| Jan 16, 2024 | 3.9500 | 4.0600 | 3.9400 | 4.0400 | 4.0400 | 306,500 |
| Jan 12, 2024 | 4.0600 | 4.1300 | 3.9400 | 4.0100 | 4.0100 | 471,200 |
| Jan 11, 2024 | 4.0900 | 4.0900 | 3.9500 | 4.0200 | 4.0200 | 355,600 |
| Jan 10, 2024 | 4.0900 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 248,800 |
| Jan 9, 2024 | 4.0400 | 4.1500 | 4.0000 | 4.1200 | 4.1200 | 417,100 |
| Jan 8, 2024 | 4.0000 | 4.2500 | 3.9900 | 4.1400 | 4.1400 | 768,900 |
| Jan 5, 2024 | 4.0400 | 4.1800 | 3.9800 | 4.0000 | 4.0000 | 877,800 |
| Jan 4, 2024 | 4.1000 | 4.1300 | 3.9900 | 4.0900 | 4.0900 | 322,500 |
| Jan 3, 2024 | 4.3000 | 4.4000 | 4.0700 | 4.0800 | 4.0800 | 406,200 |
| Jan 2, 2024 | 4.4000 | 4.5800 | 4.3200 | 4.3300 | 4.3300 | 591,300 |
| Dec 29, 2023 | 4.5900 | 4.6200 | 4.3600 | 4.4000 | 4.4000 | 943,900 |
| Dec 28, 2023 | 4.5500 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 238,600 |
| Dec 27, 2023 | 4.5300 | 4.6100 | 4.5000 | 4.5800 | 4.5800 | 184,700 |
| Dec 26, 2023 | 4.5600 | 4.6400 | 4.4800 | 4.5600 | 4.5600 | 243,100 |
| Dec 22, 2023 | 4.6200 | 4.6500 | 4.5000 | 4.5200 | 4.5200 | 346,600 |
| Dec 21, 2023 | 4.6000 | 4.6500 | 4.5200 | 4.6000 | 4.6000 | 258,500 |
| Dec 20, 2023 | 4.6000 | 4.7600 | 4.4700 | 4.5200 | 4.5200 | 699,800 |
| Dec 19, 2023 | 4.5000 | 4.7200 | 4.5000 | 4.6100 | 4.6100 | 792,500 |
| Dec 18, 2023 | 4.5200 | 4.5800 | 4.3400 | 4.4600 | 4.4600 | 924,000 |
| Dec 15, 2023 | 4.6100 | 4.6100 | 4.4100 | 4.5000 | 4.5000 | 931,900 |
| Dec 14, 2023 | 4.3000 | 4.5900 | 4.2200 | 4.5700 | 4.5700 | 748,900 |
| Dec 13, 2023 | 4.1200 | 4.5200 | 4.0200 | 4.3400 | 4.3400 | 578,700 |
| Dec 12, 2023 | 4.1000 | 4.1400 | 4.0000 | 4.0900 | 4.0900 | 418,600 |
| Dec 11, 2023 | 4.0800 | 4.4400 | 4.0100 | 4.0700 | 4.0700 | 619,900 |
| Dec 8, 2023 | 3.9800 | 4.1300 | 3.9100 | 4.1200 | 4.1200 | 639,300 |
| Dec 7, 2023 | 3.8400 | 4.0100 | 3.8200 | 3.9900 | 3.9900 | 441,000 |
| Dec 6, 2023 | 3.7300 | 3.8700 | 3.7000 | 3.8400 | 3.8400 | 486,200 |
| Dec 5, 2023 | 3.8400 | 3.8400 | 3.6400 | 3.6800 | 3.6800 | 469,600 |
| Dec 4, 2023 | 3.8400 | 3.9900 | 3.8300 | 3.8500 | 3.8500 | 473,900 |
| Dec 1, 2023 | 3.7800 | 3.8600 | 3.7000 | 3.8200 | 3.8200 | 533,800 |
| Nov 30, 2023 | 3.9500 | 4.0300 | 3.7800 | 3.7800 | 3.7800 | 334,800 |
| Nov 29, 2023 | 3.8700 | 4.0100 | 3.8700 | 3.9200 | 3.9200 | 501,600 |
| Nov 28, 2023 | 3.9800 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | 704,300 |
| Nov 27, 2023 | 4.0300 | 4.0300 | 3.9600 | 3.9600 | 3.9600 | 332,000 |
| Nov 24, 2023 | 3.9800 | 4.0300 | 3.9700 | 4.0100 | 4.0100 | 165,800 |
| Nov 22, 2023 | 4.1100 | 4.1300 | 3.9700 | 4.0100 | 4.0100 | 437,000 |
| Nov 21, 2023 | 4.1600 | 4.2100 | 4.0700 | 4.1100 | 4.1100 | 443,400 |
| Nov 20, 2023 | 3.9900 | 4.3800 | 3.9000 | 4.1600 | 4.1600 | 1,165,900 |
| Nov 17, 2023 | 3.9500 | 4.5200 | 3.9000 | 4.5100 | 4.5100 | 805,000 |
| Nov 16, 2023 | 4.7600 | 4.7600 | 4.6000 | 4.6900 | 4.6900 | 278,600 |
| Nov 15, 2023 | 4.7600 | 4.9000 | 4.7500 | 4.7800 | 4.7800 | 189,800 |
| Nov 14, 2023 | 4.5600 | 4.8600 | 4.5500 | 4.7600 | 4.7600 | 417,600 |
| Nov 13, 2023 | 4.4000 | 4.4100 | 4.1400 | 4.3400 | 4.3400 | 171,100 |
| Nov 10, 2023 | 4.3900 | 4.5200 | 4.2700 | 4.4500 | 4.4500 | 228,900 |
| Nov 9, 2023 | 4.4800 | 4.5400 | 4.2500 | 4.3700 | 4.3700 | 439,200 |
| Nov 8, 2023 | 4.4800 | 4.4800 | 4.3800 | 4.4500 | 4.4500 | 210,500 |
| Nov 7, 2023 | 4.4600 | 4.5000 | 4.3000 | 4.4600 | 4.4600 | 219,800 |
| Nov 6, 2023 | 4.5200 | 4.5200 | 4.2900 | 4.4800 | 4.4800 | 456,800 |
| Nov 3, 2023 | 4.5000 | 4.6500 | 4.4700 | 4.5200 | 4.5200 | 330,600 |
| Nov 2, 2023 | 4.3000 | 4.4000 | 4.2600 | 4.3900 | 4.3900 | 212,900 |
| Nov 1, 2023 | 4.1500 | 4.2600 | 3.9900 | 4.2500 | 4.2500 | 296,700 |
| Oct 31, 2023 | 4.0600 | 4.1700 | 4.0100 | 4.1600 | 4.1600 | 321,300 |
| Oct 30, 2023 | 4.0900 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 142,900 |
| Oct 27, 2023 | 4.1200 | 4.1300 | 3.9600 | 4.0300 | 4.0300 | 272,500 |
| Oct 26, 2023 | 4.0600 | 4.1700 | 4.0600 | 4.1100 | 4.1100 | 224,200 |
| Oct 25, 2023 | 4.0700 | 4.0800 | 3.9400 | 4.0400 | 4.0400 | 445,100 |
| Oct 24, 2023 | 4.1700 | 4.2400 | 4.0500 | 4.0800 | 4.0800 | 324,100 |
| Oct 23, 2023 | 4.3100 | 4.3100 | 4.1500 | 4.1700 | 4.1700 | 291,400 |
| Oct 20, 2023 | 4.3300 | 4.3500 | 4.2600 | 4.3100 | 4.3100 | 175,900 |
| Oct 19, 2023 | 4.3400 | 4.3800 | 4.2800 | 4.3200 | 4.3200 | 198,400 |
| Oct 18, 2023 | 4.3700 | 4.3700 | 4.2700 | 4.3400 | 4.3400 | 415,400 |
| Oct 17, 2023 | 4.2100 | 4.4300 | 4.1100 | 4.4000 | 4.4000 | 305,200 |
| Oct 16, 2023 | 4.1400 | 4.2900 | 4.1400 | 4.2500 | 4.2500 | 161,200 |
| Oct 13, 2023 | 4.1800 | 4.1900 | 4.1000 | 4.1100 | 4.1100 | 186,300 |
| Oct 12, 2023 | 4.3400 | 4.3900 | 4.1000 | 4.1500 | 4.1500 | 350,200 |
| Oct 11, 2023 | 4.4700 | 4.5200 | 4.2600 | 4.3200 | 4.3200 | 192,800 |
| Oct 10, 2023 | 4.3300 | 4.4900 | 4.3100 | 4.4600 | 4.4600 | 316,500 |
| Oct 9, 2023 | 4.4100 | 4.4200 | 4.3000 | 4.3200 | 4.3200 | 235,600 |
| Oct 6, 2023 | 4.3200 | 4.5000 | 4.2500 | 4.4500 | 4.4500 | 273,600 |
| Oct 5, 2023 | 4.3900 | 4.4100 | 4.3000 | 4.3600 | 4.3600 | 246,000 |
| Oct 4, 2023 | 4.4200 | 4.4600 | 4.3300 | 4.4100 | 4.4100 | 210,000 |
| Oct 3, 2023 | 4.5100 | 4.6600 | 4.3700 | 4.4300 | 4.4300 | 373,900 |
| Oct 2, 2023 | 4.5100 | 4.6500 | 4.4800 | 4.5200 | 4.5200 | 540,600 |
| Sep 29, 2023 | 4.3500 | 4.5100 | 4.3500 | 4.4800 | 4.4800 | 3,135,600 |
| Sep 28, 2023 | 4.1600 | 4.3900 | 4.1600 | 4.3500 | 4.3500 | 561,100 |
| Sep 27, 2023 | 4.1600 | 4.2600 | 4.0100 | 4.1400 | 4.1400 | 1,049,300 |
| Sep 26, 2023 | 4.2400 | 4.3100 | 4.1400 | 4.1600 | 4.1600 | 1,038,000 |
| Sep 25, 2023 | 4.2600 | 4.4100 | 4.2100 | 4.2400 | 4.2400 | 591,500 |
| Sep 22, 2023 | 4.3600 | 4.5000 | 4.2500 | 4.3100 | 4.3100 | 245,200 |
| Sep 21, 2023 | 4.4300 | 4.5400 | 4.1900 | 4.3500 | 4.3500 | 1,396,300 |
| Sep 20, 2023 | 4.5000 | 4.5700 | 4.4600 | 4.4700 | 4.4700 | 239,800 |
| Sep 19, 2023 | 4.4900 | 4.5400 | 4.3500 | 4.4900 | 4.4900 | 214,000 |
| Sep 18, 2023 | 4.5200 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 329,500 |
| Sep 15, 2023 | 4.5800 | 4.6200 | 4.4500 | 4.5000 | 4.5000 | 537,600 |
| Sep 14, 2023 | 4.5500 | 4.6700 | 4.5400 | 4.6200 | 4.6200 | 270,300 |
| Sep 13, 2023 | 4.5600 | 4.5600 | 4.4500 | 4.5200 | 4.5200 | 347,600 |
| Sep 12, 2023 | 4.5700 | 4.6700 | 4.5200 | 4.5800 | 4.5800 | 259,600 |
| Sep 11, 2023 | 4.5400 | 4.6400 | 4.5100 | 4.6100 | 4.6100 | 232,600 |
| Sep 8, 2023 | 4.3800 | 4.9400 | 4.3100 | 4.5200 | 4.5200 | 1,461,600 |
| Sep 7, 2023 | 4.3500 | 4.4700 | 4.3400 | 4.3700 | 4.3700 | 691,100 |
| Sep 6, 2023 | 4.5000 | 4.5800 | 4.4200 | 4.4300 | 4.4300 | 226,100 |
| Sep 5, 2023 | 4.5900 | 4.6000 | 4.4500 | 4.5400 | 4.5400 | 325,700 |
| Sep 1, 2023 | 4.6300 | 4.8000 | 4.5700 | 4.6500 | 4.6500 | 537,300 |
| Aug 31, 2023 | 4.4300 | 4.7100 | 4.3500 | 4.5600 | 4.5600 | 1,015,100 |
| Aug 30, 2023 | 4.3200 | 4.4100 | 4.2400 | 4.3700 | 4.3700 | 372,400 |
| Aug 29, 2023 | 4.2600 | 4.4100 | 4.2400 | 4.3500 | 4.3500 | 282,200 |
| Aug 28, 2023 | 4.1700 | 4.3000 | 4.1700 | 4.2600 | 4.2600 | 247,900 |
| Aug 25, 2023 | 4.2600 | 4.4600 | 4.0700 | 4.1600 | 4.1600 | 603,000 |
| Aug 24, 2023 | 3.8700 | 4.3700 | 3.8100 | 4.2600 | 4.2600 | 979,500 |
| Aug 23, 2023 | 4.1900 | 4.2200 | 4.1000 | 4.2000 | 4.2000 | 521,600 |
| Aug 22, 2023 | 4.3600 | 4.3600 | 4.1700 | 4.2200 | 4.2200 | 472,700 |
| Aug 21, 2023 | 4.4400 | 4.5800 | 4.3500 | 4.3800 | 4.3800 | 490,100 |
| Aug 18, 2023 | 4.4700 | 4.5800 | 4.4200 | 4.4400 | 4.4400 | 531,900 |
| Aug 17, 2023 | 4.5700 | 4.6800 | 4.4500 | 4.5100 | 4.5100 | 395,100 |
| Aug 16, 2023 | 4.6300 | 4.7700 | 4.5300 | 4.5500 | 4.5500 | 407,700 |
| Aug 15, 2023 | 4.8900 | 4.8900 | 4.6100 | 4.6300 | 4.6300 | 334,600 |
| Aug 14, 2023 | 4.9600 | 4.9800 | 4.8600 | 4.8800 | 4.8800 | 225,300 |
| Aug 11, 2023 | 5.0100 | 5.0900 | 4.9600 | 4.9800 | 4.9800 | 231,400 |
| Aug 10, 2023 | 4.9800 | 5.0900 | 4.9600 | 5.0200 | 5.0200 | 272,300 |
| Aug 9, 2023 | 5.0500 | 5.0500 | 4.9400 | 4.9500 | 4.9500 | 225,800 |
| Aug 8, 2023 | 5.0600 | 5.0600 | 4.9600 | 5.0300 | 5.0300 | 243,900 |
| Aug 7, 2023 | 5.0100 | 5.1600 | 5.0000 | 5.1500 | 5.1500 | 307,900 |
| Aug 4, 2023 | 5.0800 | 5.0800 | 4.9400 | 4.9800 | 4.9800 | 272,500 |
| Aug 3, 2023 | 4.9500 | 5.0700 | 4.9500 | 5.0200 | 5.0200 | 231,300 |
| Aug 2, 2023 | 4.9800 | 5.0400 | 4.9400 | 4.9500 | 4.9500 | 250,100 |
| Aug 1, 2023 | 5.1600 | 5.1800 | 4.9600 | 5.0000 | 5.0000 | 450,900 |
| Jul 31, 2023 | 5.1900 | 5.2500 | 5.1500 | 5.1600 | 5.1600 | 248,800 |
| Jul 28, 2023 | 5.1000 | 5.2800 | 5.0800 | 5.1900 | 5.1900 | 524,400 |
| Jul 27, 2023 | 5.1900 | 5.2300 | 5.0400 | 5.0700 | 5.0700 | 265,100 |
| Jul 26, 2023 | 5.0800 | 5.2000 | 5.0700 | 5.1500 | 5.1500 | 312,000 |
| Jul 25, 2023 | 5.0800 | 5.1800 | 5.0700 | 5.0800 | 5.0800 | 251,000 |
| Jul 24, 2023 | 5.0000 | 5.1300 | 4.9900 | 5.1100 | 5.1100 | 242,400 |
| Jul 21, 2023 | 5.0700 | 5.1200 | 5.0100 | 5.0100 | 5.0100 | 230,000 |
| Jul 20, 2023 | 5.0100 | 5.0600 | 5.0000 | 5.0100 | 5.0100 | 210,800 |
| Jul 19, 2023 | 5.0900 | 5.1500 | 5.0100 | 5.0300 | 5.0300 | 292,200 |
| Jul 18, 2023 | 4.8900 | 5.0600 | 4.8900 | 5.0600 | 5.0600 | 291,700 |
| Jul 17, 2023 | 4.7400 | 4.9900 | 4.7100 | 4.9100 | 4.9100 | 537,000 |
| Jul 14, 2023 | 4.7600 | 4.8000 | 4.5700 | 4.7200 | 4.7200 | 531,800 |
| Jul 13, 2023 | 4.9200 | 4.9300 | 4.7200 | 4.7600 | 4.7600 | 399,500 |
| Jul 12, 2023 | 5.0800 | 5.0800 | 4.8800 | 4.9000 | 4.9000 | 251,900 |
| Jul 11, 2023 | 4.9500 | 5.0000 | 4.8900 | 4.9600 | 4.9600 | 504,500 |
| Jul 10, 2023 | 4.8900 | 4.9900 | 4.8800 | 4.9500 | 4.9500 | 238,900 |
| Jul 7, 2023 | 4.8000 | 4.9900 | 4.8000 | 4.9400 | 4.9400 | 637,200 |
| Jul 6, 2023 | 4.9500 | 4.9700 | 4.7900 | 4.8200 | 4.8200 | 395,100 |
| Jul 5, 2023 | 5.0200 | 5.0700 | 4.9500 | 5.0300 | 5.0300 | 532,100 |
| Jul 3, 2023 | 4.9300 | 5.1600 | 4.9300 | 5.0600 | 5.0600 | 358,000 |
| Jun 30, 2023 | 4.9100 | 4.9700 | 4.8400 | 4.9000 | 4.9000 | 3,108,700 |
| Jun 29, 2023 | 4.8200 | 4.8900 | 4.7600 | 4.8500 | 4.8500 | 697,200 |
| Jun 28, 2023 | 4.8800 | 4.9900 | 4.8200 | 4.8500 | 4.8500 | 705,700 |
| Jun 27, 2023 | 5.0600 | 5.1000 | 4.8800 | 4.9000 | 4.9000 | 786,900 |
| Jun 26, 2023 | 4.8900 | 5.2800 | 4.8900 | 5.1000 | 5.1000 | 933,100 |
| Jun 23, 2023 | 5.0500 | 5.0800 | 4.8300 | 4.8600 | 4.8600 | 2,678,500 |
| Jun 22, 2023 | 5.2300 | 5.2300 | 5.0800 | 5.1400 | 5.1400 | 390,100 |
| Jun 21, 2023 | 5.1700 | 5.3600 | 5.1400 | 5.2400 | 5.2400 | 457,100 |
| Jun 20, 2023 | 4.9800 | 5.2400 | 4.9800 | 5.1700 | 5.1700 | 605,700 |
| Jun 16, 2023 | 5.0100 | 5.0700 | 4.9200 | 5.0100 | 5.0100 | 583,300 |
| Jun 15, 2023 | 4.9000 | 5.0200 | 4.8600 | 4.9800 | 4.9800 | 355,400 |
| Jun 14, 2023 | 5.0300 | 5.0800 | 4.8900 | 4.9100 | 4.9100 | 402,900 |
| Jun 13, 2023 | 4.9900 | 5.0900 | 4.9300 | 5.0300 | 5.0300 | 495,100 |
| Jun 12, 2023 | 4.9000 | 5.1000 | 4.8900 | 4.9900 | 4.9900 | 472,800 |
| Jun 9, 2023 | 4.8400 | 4.9400 | 4.8400 | 4.9000 | 4.9000 | 343,900 |
| Jun 8, 2023 | 4.9200 | 4.9800 | 4.8500 | 4.8600 | 4.8600 | 453,600 |
| Jun 7, 2023 | 4.7200 | 4.9800 | 4.7200 | 4.9300 | 4.9300 | 602,700 |
| Jun 6, 2023 | 4.4800 | 4.7500 | 4.4700 | 4.7100 | 4.7100 | 422,400 |
| Jun 5, 2023 | 4.4500 | 4.6100 | 4.4200 | 4.4900 | 4.4900 | 459,700 |
| Jun 2, 2023 | 4.2400 | 4.4500 | 4.1900 | 4.4100 | 4.4100 | 457,300 |
| Jun 1, 2023 | 4.1400 | 4.3300 | 4.1400 | 4.1900 | 4.1900 | 492,000 |
| May 31, 2023 | 4.0700 | 4.2500 | 4.0700 | 4.1600 | 4.1600 | 672,900 |
| May 30, 2023 | 4.1900 | 4.3800 | 4.0700 | 4.1000 | 4.1000 | 938,600 |
| May 26, 2023 | 4.0000 | 4.2800 | 4.0000 | 4.1800 | 4.1800 | 670,900 |
| May 25, 2023 | 3.9000 | 4.0800 | 3.6900 | 4.0000 | 4.0000 | 1,458,600 |
| May 24, 2023 | 3.8900 | 3.9300 | 3.7800 | 3.8100 | 3.8100 | 1,019,400 |
| May 23, 2023 | 4.0700 | 4.0700 | 3.8400 | 3.8900 | 3.8900 | 891,400 |
| May 22, 2023 | 4.1800 | 4.2100 | 4.0600 | 4.0700 | 4.0700 | 412,900 |
| May 19, 2023 | 4.5500 | 4.5900 | 3.9000 | 4.1800 | 4.1800 | 1,184,400 |
| May 18, 2023 | 4.5200 | 4.6800 | 4.4500 | 4.5300 | 4.5300 | 628,000 |
| May 17, 2023 | 4.4100 | 4.5800 | 4.4000 | 4.5500 | 4.5500 | 495,600 |
| May 16, 2023 | 4.4800 | 4.4800 | 4.3200 | 4.4000 | 4.4000 | 481,800 |
| May 15, 2023 | 4.4600 | 4.4800 | 4.4000 | 4.4500 | 4.4500 | 252,000 |
| May 12, 2023 | 4.3500 | 4.5000 | 4.3500 | 4.4500 | 4.4500 | 357,400 |
| May 11, 2023 | 4.3400 | 4.3800 | 4.3000 | 4.3700 | 4.3700 | 304,500 |
| May 10, 2023 | 4.4200 | 4.4300 | 4.3300 | 4.3500 | 4.3500 | 230,600 |
| May 9, 2023 | 4.4100 | 4.4200 | 4.2400 | 4.3500 | 4.3500 | 216,400 |
| May 8, 2023 | 4.4600 | 4.4900 | 4.3900 | 4.4500 | 4.4500 | 357,300 |
| May 5, 2023 | 4.3700 | 4.5500 | 4.3700 | 4.4900 | 4.4900 | 462,500 |
| May 4, 2023 | 4.3000 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 450,200 |
| May 3, 2023 | 4.4700 | 4.5400 | 4.3400 | 4.3500 | 4.3500 | 371,300 |
| May 2, 2023 | 4.4400 | 4.4800 | 4.3700 | 4.4400 | 4.4400 | 599,400 |
| May 1, 2023 | 4.4000 | 4.5100 | 4.4000 | 4.4600 | 4.4600 | 543,200 |
| Apr 28, 2023 | 4.3600 | 4.4200 | 4.2700 | 4.3900 | 4.3900 | 613,400 |
| Apr 27, 2023 | 4.5300 | 4.5500 | 4.3500 | 4.3700 | 4.3700 | 517,400 |
| Apr 26, 2023 | 4.4200 | 4.6300 | 4.4100 | 4.5300 | 4.5300 | 601,500 |
| Apr 25, 2023 | 4.5800 | 4.6200 | 4.4100 | 4.4200 | 4.4200 | 401,000 |
Related Tickers
JILL J.Jill, Inc.
25.73
-1.53%
TLYS Tilly's, Inc.
5.91
-2.80%
86W.F Shoe Zone plc
2.1800
-0.91%
CTRN Citi Trends, Inc.
22.06
-0.76%
LVLU Lulu's Fashion Lounge Holdings, Inc.
1.1400
-7.32%
GCO Genesco Inc.
26.55
-0.82%
IDEXY Industria de Diseño Textil, S.A.
24.14
-2.15%
SCVL Shoe Carnival, Inc.
35.00
-0.79%
CRI Carter's, Inc.
72.64
-1.65%
CAL Caleres, Inc.
36.73
-2.62%