Danaher xStock Historical Data

DHRX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $ 217.91
-0.51%
$ 217,912 $ 474
Oct 27, 2025 $ 222.11
-1.12%
$ 222,108 $ 11,843
Oct 24, 2025 $ 224.62
+3.52%
$ -- $ 11,333
Oct 23, 2025 $ 216.97
+0.24%
$ -- $ 93
Oct 22, 2025 $ 220.3
-0.68%
$ 220,300 $ 72
Oct 21, 2025 $ 224.99
+8.40%
$ 224,995 $ 10,026
Oct 20, 2025 $ 207.56
+0.00%
$ 207,564 $ 1
Oct 17, 2025 $ 207.31
-1.90%
$ -- $ 20,380
Oct 16, 2025 $ 207.86
+0.88%
$ 207,863 $ 20,396
Oct 15, 2025 $ 208.66
+0.00%
$ 206,055 $ 332
Oct 14, 2025 $ 204.49
+0.00%
$ -- $ 11
Oct 13, 2025 $ 206.96
+0.00%
$ -- $ 112
Oct 10, 2025 $ 206.43
+0.00%
$ -- $ 31
Oct 9, 2025 $ 206.43
-1.10%
$ -- $ 31
Oct 8, 2025 $ 208.73
-1.55%
$ -- $ 14
Oct 7, 2025 $ 212.02
-0.39%
$ -- $ 88
Oct 6, 2025 $ 212.86
-1.43%
$ -- $ 57
Oct 5, 2025 $ 215.87
+0.01%
$ 215,870 $ 17,035
Oct 4, 2025 $ 215.85
+0.48%
$ 215,850 $ 3,469
Oct 3, 2025 $ 215.18
+0.71%
$ 214,810 $ 628,002
Oct 2, 2025 $ 213.97
+0.37%
$ -- $ 360,392
Oct 1, 2025 $ 213.19
+7.22%
$ 213,190 $ 423,431
Sep 30, 2025 $ 198.84
+7.02%
$ 198,840 $ 651,144
Sep 29, 2025 $ 185.8
+0.28%
$ 185,797 $ 29
Sep 28, 2025 $ 185.25
+0.04%
$ 185,280 $ 17,780
Sep 27, 2025 $ 185.18
-0.01%
$ 185,180 $ 18,377
Sep 26, 2025 $ 185.31
-2.32%
$ 185,200 $ 485,874
Sep 25, 2025 $ 189.7
+0.00%
$ -- $ 11
Sep 24, 2025 $ 189.7
+0.00%
$ -- $ 23
Sep 23, 2025 $ 189.7
-2.09%
$ 189,703 $ 23
Sep 22, 2025 $ 193.76
+0.00%
$ -- $ 4
Sep 19, 2025 $ 193.41
+0.00%
$ -- $ 3
Sep 18, 2025 $ 193.41
+0.00%
$ 193,409 $ 3
Sep 17, 2025 $ 191.72
+0.00%
$ -- $ 197
Sep 16, 2025 $ 191.72
+0.00%
$ 191,721 $ 197
Sep 15, 2025 $ 191.72
+0.00%
$ -- $ 197
Sep 10, 2025 $ 194.13
+0.27%
$ -- $ 316,871
Sep 6, 2025 $ 200
-0.05%
$ -- $ 202,362
Sep 5, 2025 $ 200.1
+0.57%
$ 200,100 $ 203,027
Sep 4, 2025 $ 198.83
-0.83%
$ 198,970 $ 147,352
Sep 3, 2025 $ 201.52
-1.56%
$ 200,300 $ 561,742
Sep 1, 2025 $ 204.8
-0.31%
$ -- $ 16,163
Aug 31, 2025 $ 211.18
-0.64%
$ 206,690 $ 17,340
Aug 30, 2025 $ 212.57
+2.85%
$ 212,530 $ 18,252
Aug 29, 2025 $ 206.67
+0.59%
$ 206,670 $ 729,277
Aug 27, 2025 $ 206.15
+0.07%
$ -- $ 408,804
Aug 26, 2025 $ 206.01
-1.41%
$ 206,010 $ 533,795
Aug 25, 2025 $ 212.69
+0.34%
$ -- $ 206,306
Aug 24, 2025 $ 211.86
-0.20%
$ 211,860 $ 228,789
Aug 23, 2025 $ 212.29
-0.30%
$ 211,910 $ 231,808