Daxor Corporation (DXR) Stock Price History
Historical prices from 1983 to 2026
- 1M
- -1.7%
- 3M
- +2.9%
- YTD
- -29.6%
- 1Y
- +3.3%
- 3Y
- +1.6%
- 5Y
- -1.1%
Loading 10-year price history...
DXR Historical Performance
DXR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -23.3%
- 2003 annual price return
- -0.6%
- 2004 annual price return
- +57.4%
- 2005 annual price return
- -23.7%
- 2006 annual price return
- -15.2%
- 2007 annual price return
- +2.7%
- 2008 annual price return
- +5.3%
- 2009 annual price return
- -23.8%
- 2010 annual price return
- -22.4%
- 2011 annual price return
- -2.4%
- 2012 annual price return
- -19.8%
- 2013 annual price return
- -10.4%
- 2014 annual price return
- +2.2%
- 2015 annual price return
- +6.1%
- 2016 annual price return
- +8.5%
- 2017 annual price return
- -46.2%
- 2018 annual price return
- +85.5%
- 2019 annual price return
- +3.2%
- 2020 annual price return
- +34.6%
- 2021 annual price return
- -9.0%
- 2022 annual price return
- -16.7%
- 2023 annual price return
- +6.7%
- 2024 annual price return
- -19.1%
- 2025 annual price return
- +95.4%
- 2026 annual price return
- -17.4%
DXR Stock Price Trajectory (1983–2026)
As of June 30, 2026, Daxor Corporation (DXR) trades at $10.11, representing a +3.3% return over the past year. The stock has delivered a -3.0% total return over five years (-1.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $37.00 on February 18, 1987. From this peak, DXR has corrected -72.7%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers TFX (+7.7% 1Y), HOLX (+16.7% 1Y), and BAX (-27.3% 1Y), DXR has underperformed the peer group average. Compare DXR vs TFX →
DXR Historical Price Data · from 1983
Rows 1–50 of 10,802| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 10.61 | 10.61 | 9.71 | 10.11 | 3K | +0.86% |
| 2026-06-26 | 10.25 | 10.50 | 9.86 | 10.02 | 2K | -2.87% |
| 2026-06-25 | 10.32 | 10.97 | 10.32 | 10.32 | 550 | -1.71% |
| 2026-06-24 | 10.51 | 10.52 | 10.50 | 10.50 | 9K | +3.50% |
| 2026-06-23 | 9.77 | 10.41 | 9.52 | 10.14 | 3K | +6.79% |
| 2026-06-22 | 9.87 | 10.02 | 9.50 | 9.50 | 1K | -2.56% |
| 2026-06-18 | 9.39 | 9.75 | 9.37 | 9.75 | 3K | +3.70% |
| 2026-06-17 | 9.40 | 9.40 | 9.40 | 9.40 | 477 | -5.98% |
| 2026-06-16 | 9.97 | 10.07 | 9.90 | 10.00 | 2K | +3.41% |
| 2026-06-15 | 10.06 | 10.06 | 9.50 | 9.67 | 1K | +4.43% |
| 2026-06-12 | 10.00 | 10.09 | 9.26 | 9.26 | 1K | -5.80% |
| 2026-06-11 | 10.01 | 10.20 | 9.78 | 9.83 | 0 | +0.72% |
| 2026-06-10 | 10.28 | 10.37 | 9.76 | 9.76 | 4K | -2.40% |
| 2026-06-09 | 10.15 | 10.15 | 9.75 | 10.00 | 7K | -0.99% |
| 2026-06-08 | 10.63 | 10.63 | 9.93 | 10.10 | 5K | -4.72% |
| 2026-06-05 | 10.60 | 11.04 | 10.60 | 10.60 | 485 | -4.39% |
| 2026-06-04 | 10.26 | 11.09 | 10.26 | 11.09 | 1K | +3.32% |
| 2026-06-03 | 11.16 | 11.16 | 9.66 | 10.73 | 520 | +3.62% |
| 2026-06-02 | 9.76 | 11.10 | 9.76 | 10.36 | 2K | +2.93% |
| 2026-06-01 | 9.61 | 10.29 | 9.61 | 10.06 | 879 | -2.14% |
| 2026-05-29 | 9.78 | 10.31 | 9.78 | 10.28 | 2K | +4.10% |
| 2026-05-28 | 10.50 | 10.50 | 9.77 | 9.88 | 3K | -2.86% |
| 2026-05-27 | 10.98 | 10.98 | 10.17 | 10.17 | 984 | -3.69% |
| 2026-05-26 | 11.00 | 11.00 | 10.25 | 10.55 | 8K | -2.45% |
| 2026-05-21 | 10.20 | 10.92 | 10.20 | 10.82 | 3K | -4.67% |
| 2026-05-20 | 11.18 | 11.74 | 11.00 | 11.35 | 2K | -0.09% |
| 2026-05-19 | 10.35 | 11.36 | 10.35 | 11.36 | 3K | +3.74% |
| 2026-05-18 | 10.95 | 10.95 | 10.95 | 10.95 | 642 | +1.86% |
| 2026-05-15 | 11.29 | 11.29 | 10.47 | 10.75 | 3K | -3.93% |
| 2026-05-14 | 11.07 | 11.19 | 11.07 | 11.19 | 55 | +7.60% |
| 2026-05-13 | 10.30 | 10.52 | 10.15 | 10.40 | 24 | -0.95% |
| 2026-05-12 | 10.50 | 10.54 | 10.48 | 10.50 | 409 | -6.83% |
| 2026-05-11 | 10.40 | 11.27 | 10.04 | 11.27 | 66K | +13.27% |
| 2026-05-08 | 9.75 | 10.42 | 9.75 | 9.95 | 22K | +3.00% |
| 2026-05-07 | 9.67 | 9.75 | 9.10 | 9.66 | 12K | -4.73% |
| 2026-05-06 | 10.45 | 10.45 | 10.00 | 10.14 | 22K | -6.58% |
| 2026-05-05 | 10.86 | 11.01 | 10.72 | 10.85 | 3K | +7.25% |
| 2026-05-04 | 10.44 | 10.44 | 9.94 | 10.12 | 4K | -3.07% |
| 2026-05-01 | 11.00 | 11.00 | 10.15 | 10.44 | 5K | -3.33% |
| 2026-04-30 | 11.22 | 11.22 | 10.80 | 10.80 | 3K | +1.41% |
| 2026-04-29 | 11.55 | 11.55 | 10.32 | 10.65 | 23K | -7.71% |
| 2026-04-28 | 11.68 | 12.37 | 11.00 | 11.54 | 5K | +2.30% |
| 2026-04-27 | 10.45 | 11.43 | 10.45 | 11.28 | 4K | +10.05% |
| 2026-04-24 | 9.76 | 10.63 | 9.76 | 10.25 | 6K | +4.91% |
| 2026-04-23 | 10.08 | 10.13 | 9.76 | 9.77 | 2K | -3.27% |
| 2026-04-22 | 9.95 | 10.25 | 9.95 | 10.10 | 5K | +2.54% |
| 2026-04-21 | 9.77 | 9.87 | 9.77 | 9.85 | 3K | -1.30% |
| 2026-04-20 | 10.25 | 10.25 | 9.98 | 9.98 | 6K | -0.30% |
| 2026-04-17 | 9.51 | 10.25 | 9.51 | 10.01 | 4K | +4.00% |
| 2026-04-16 | 9.26 | 9.75 | 9.10 | 9.63 | 11K | +2.07% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DXR — Frequently Asked Questions
Quick answers to the most common questions about buying DXR stock.
How has DXR stock performed recently?
DXR returned +3.3% over the past year, beating its 5-year annualized CAGR of -1.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is DXR's all-time high price?
Daxor Corporation reached $37.00 on 1987-02-18. The 52-week high is $14.76. Current 1-year return of +3.3% places the stock closer to historical peaks.
Where can I download DXR historical price data?
This page provides DXR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1983-2026, downloadable in CSV format.