DBEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	53.64	53.71	53.16	53.24	53.24	-1.06%	2,442
Mar 26, 2026	54.33	54.33	53.81	53.81	53.81	-1.66%	30,215
Mar 25, 2026	54.86	54.86	54.72	54.72	54.72	1.50%	1,438
Mar 24, 2026	53.56	54.06	53.56	53.91	53.91	-0.51%	1,420
Mar 23, 2026	54.43	54.43	54.18	54.18	54.18	2.26%	3,274
Mar 20, 2026	54.31	54.35	52.83	52.98	52.98	-3.10%	4,298
Mar 19, 2026	54.19	54.68	54.19	54.68	54.68	-0.90%	1,692
Mar 18, 2026	55.42	55.68	55.16	55.18	55.18	-1.11%	1,849
Mar 17, 2026	55.75	55.80	55.74	55.80	55.80	0.32%	1,108
Mar 16, 2026	55.63	55.63	55.60	55.62	55.62	0.83%	658
Mar 13, 2026	55.77	55.77	55.16	55.16	55.16	-0.60%	1,783
Mar 12, 2026	55.50	55.61	55.16	55.49	55.49	-0.99%	30,826
Mar 11, 2026	55.92	56.05	55.74	56.05	56.05	0.31%	2,256
Mar 10, 2026	55.82	56.39	55.82	55.87	55.87	0.22%	1,531
Mar 9, 2026	54.50	55.84	54.43	55.75	55.75	0.64%	4,383
Mar 6, 2026	55.08	55.55	55.08	55.39	55.39	-0.81%	6,309
Mar 5, 2026	56.30	56.53	55.53	55.84	55.84	-1.95%	5,560
Mar 4, 2026	56.74	56.99	56.68	56.95	56.95	0.96%	3,386
Mar 3, 2026	56.12	56.56	55.78	56.41	56.41	-2.95%	3,824
Mar 2, 2026	58.08	58.21	58.02	58.12	58.12	-1.38%	3,158
Feb 27, 2026	59.17	59.33	58.93	58.93	58.93	-0.94%	1,186
Feb 26, 2026	59.56	59.56	59.44	59.49	59.49	-0.11%	849
Feb 25, 2026	59.42	59.62	59.33	59.55	59.55	0.66%	28,775
Feb 24, 2026	59.04	59.17	59.00	59.17	59.17	0.40%	3,267
Feb 23, 2026	59.18	59.19	58.92	58.93	58.93	-0.42%	4,258
Feb 20, 2026	58.85	59.32	58.84	59.18	59.18	1.09%	2,728
Feb 19, 2026	58.39	58.54	58.37	58.54	58.54	-0.45%	3,060
Feb 18, 2026	58.85	58.88	58.67	58.80	58.80	0.96%	4,505
Feb 17, 2026	57.79	58.30	57.79	58.25	58.25	0.88%	6,346
Feb 13, 2026	57.66	57.87	57.58	57.74	57.74	-0.28%	2,643
Feb 12, 2026	58.48	58.52	57.86	57.90	57.90	-0.83%	7,255
Feb 11, 2026	58.48	58.48	58.27	58.38	58.38	0.24%	3,842
Feb 10, 2026	58.33	58.46	58.19	58.25	58.25	-0.10%	23,223
Feb 9, 2026	57.86	58.30	57.86	58.30	58.30	0.78%	1,220
Feb 6, 2026	57.58	57.85	57.52	57.85	57.85	1.48%	3,711
Feb 5, 2026	57.00	57.23	56.87	57.00	57.00	-0.84%	24,887
Feb 4, 2026	57.89	57.89	57.18	57.49	57.49	0.01%	5,746
Feb 3, 2026	57.56	57.58	57.23	57.48	57.48	-0.36%	5,325
Feb 2, 2026	57.45	57.72	57.45	57.69	57.69	1.37%	20,178
Jan 30, 2026	57.08	57.08	56.84	56.91	56.91	0.03%	6,936
Jan 29, 2026	57.11	57.11	56.56	56.90	56.90	-0.01%	18,307
Jan 28, 2026	56.86	56.96	56.81	56.90	56.90	-0.42%	2,948
Jan 27, 2026	57.29	57.33	57.15	57.15	57.15	0.23%	5,240
Jan 26, 2026	57.03	57.11	56.97	57.01	57.01	0.35%	5,962
Jan 23, 2026	56.73	56.90	56.65	56.82	56.82	-0.17%	9,328
Jan 22, 2026	56.79	56.93	56.79	56.91	56.91	0.30%	1,969
Jan 21, 2026	56.20	56.79	55.94	56.74	56.74	1.35%	3,331
Jan 20, 2026	56.06	56.06	55.98	55.98	55.98	-2.60%	675
Jan 16, 2026	57.61	57.61	57.28	57.47	57.47	0.26%	6,827
Jan 15, 2026	57.47	57.57	57.29	57.32	57.32	0.13%	3,416