DBEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	54.25	54.39	54.25	54.38	-	0.68%	1,399
Nov 25, 2025	53.76	54.02	53.76	54.01	54.01	1.28%	2,422
Nov 24, 2025	53.32	53.60	52.94	53.33	53.33	-0.02%	16,571
Nov 21, 2025	53.21	53.46	53.08	53.34	53.34	1.20%	11,647
Nov 20, 2025	53.77	53.98	52.71	52.71	52.71	-1.44%	11,744
Nov 19, 2025	53.53	53.56	53.33	53.48	53.48	0.37%	3,336
Nov 18, 2025	53.28	53.41	53.24	53.28	53.28	-1.18%	3,093
Nov 17, 2025	54.33	54.33	53.92	53.92	53.92	-1.22%	1,790
Nov 14, 2025	54.40	54.69	54.40	54.59	54.59	-0.75%	1,967
Nov 13, 2025	55.31	55.37	54.89	55.00	55.00	-0.93%	7,138
Nov 12, 2025	55.46	55.52	55.41	55.52	55.52	0.97%	1,844
Nov 11, 2025	54.79	54.98	54.79	54.98	54.98	0.64%	4,187
Nov 10, 2025	54.42	54.64	53.74	54.63	54.63	1.16%	5,635
Nov 7, 2025	53.52	54.00	53.38	54.00	54.00	0.25%	5,398
Nov 6, 2025	54.09	54.09	53.87	53.87	53.87	-1.13%	4,103
Nov 5, 2025	54.32	54.55	54.32	54.48	54.48	0.77%	5,746
Nov 4, 2025	54.10	54.31	54.04	54.07	54.07	-0.87%	5,404
Nov 3, 2025	54.55	54.64	54.52	54.54	54.54	0.11%	9,494
Oct 31, 2025	54.47	54.53	54.32	54.48	54.48	-0.16%	17,073
Oct 30, 2025	54.50	54.75	54.50	54.57	54.57	-0.31%	5,463
Oct 29, 2025	54.88	54.88	54.63	54.74	54.74	0.09%	5,403
Oct 28, 2025	54.75	54.84	54.57	54.69	54.69	-0.16%	5,047
Oct 27, 2025	54.80	54.81	54.77	54.78	54.78	0.47%	7,601
Oct 24, 2025	54.48	54.55	54.48	54.52	54.52	0.01%	2,047
Oct 23, 2025	54.44	54.55	54.39	54.51	54.51	0.64%	6,692
Oct 22, 2025	54.42	54.42	53.91	54.17	54.17	-0.42%	2,821
Oct 21, 2025	54.44	54.48	54.38	54.40	54.40	-0.13%	5,361
Oct 20, 2025	54.44	54.51	54.38	54.47	54.47	0.68%	6,867
Oct 17, 2025	53.75	54.14	53.73	54.10	54.10	0.13%	14,665
Oct 16, 2025	54.04	54.18	53.91	54.03	54.03	0.56%	3,864
Oct 15, 2025	53.94	53.96	53.51	53.73	53.73	-0.20%	5,263
Oct 14, 2025	53.33	53.97	53.31	53.84	53.84	0.26%	6,317
Oct 13, 2025	53.52	53.70	53.46	53.70	53.70	1.17%	2,969
Oct 10, 2025	53.38	53.39	53.08	53.08	53.08	-1.86%	3,788
Oct 9, 2025	54.13	54.13	53.97	54.08	54.08	-0.17%	5,740
Oct 8, 2025	54.13	54.19	54.11	54.18	54.18	0.76%	5,445
Oct 7, 2025	53.96	53.96	53.77	53.77	53.77	-0.41%	2,748
Oct 6, 2025	54.06	54.06	53.99	53.99	53.99	-0.36%	2,030
Oct 3, 2025	54.15	54.28	54.14	54.19	54.19	-	4,908
Oct 2, 2025	54.23	54.25	54.04	54.19	54.18	0.61%	1,456
Oct 1, 2025	53.56	53.89	53.56	53.86	53.85	1.05%	2,343
Sep 30, 2025	52.95	53.30	52.95	53.30	53.29	0.74%	8,340
Sep 29, 2025	52.80	52.90	52.80	52.90	52.90	0.15%	2,640
Sep 26, 2025	52.74	52.82	52.66	52.82	52.82	0.79%	6,641
Sep 25, 2025	52.17	52.41	52.17	52.41	52.41	-0.24%	5,358
Sep 24, 2025	52.47	52.61	52.46	52.54	52.54	0.20%	2,592
Sep 23, 2025	52.66	52.77	52.33	52.43	52.43	-0.05%	15,389
Sep 22, 2025	52.30	52.48	52.30	52.46	52.46	-0.11%	9,307
Sep 19, 2025	52.57	52.57	51.98	52.52	52.52	0.02%	14,547
Sep 18, 2025	52.48	52.56	52.38	52.50	52.50	1.07%	4,763