DBEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.93	44.94	44.79	44.94	44.94	0.04%	2,405
Nov 19, 2024	44.87	44.93	44.84	44.92	44.92	-0.45%	868
Nov 18, 2024	45.12	45.22	45.12	45.13	45.13	-0.35%	383
Nov 15, 2024	45.29	45.29	45.28	45.28	45.28	-0.19%	672
Nov 14, 2024	45.51	45.56	45.37	45.37	45.37	1.00%	4,455
Nov 13, 2024	44.61	44.96	44.61	44.92	44.92	0.02%	8,160
Nov 12, 2024	45.36	45.36	44.80	44.91	44.91	-1.78%	1,721
Nov 11, 2024	45.83	45.89	45.73	45.73	45.73	0.57%	7,577
Nov 8, 2024	45.34	45.47	45.34	45.47	45.47	-0.81%	1,273
Nov 7, 2024	45.74	45.84	45.74	45.84	45.84	1.13%	3,306
Nov 6, 2024	45.28	45.33	45.21	45.33	45.33	-1.10%	2,638
Nov 5, 2024	45.63	45.83	45.63	45.83	45.83	0.48%	506
Nov 4, 2024	45.62	45.75	45.61	45.61	45.61	-0.28%	5,180
Nov 1, 2024	45.89	45.89	45.74	45.74	45.74	0.72%	978
Oct 31, 2024	45.38	45.44	45.27	45.41	45.41	-0.74%	3,610
Oct 30, 2024	45.91	45.91	45.75	45.75	45.75	-1.31%	6,875
Oct 29, 2024	46.51	46.51	46.36	46.36	46.36	-0.58%	3,611
Oct 28, 2024	46.44	46.65	46.44	46.63	46.63	0.80%	1,662
Oct 25, 2024	46.43	46.46	46.26	46.26	46.26	-0.08%	3,407
Oct 24, 2024	46.29	46.29	46.29	46.29	46.29	0.19%	63
Oct 23, 2024	46.39	46.39	46.17	46.20	46.20	-0.66%	749
Oct 22, 2024	46.47	46.51	46.47	46.51	46.51	-0.14%	443
Oct 21, 2024	46.53	46.57	46.53	46.57	46.57	-0.71%	734
Oct 18, 2024	46.91	46.91	46.91	46.91	46.91	0.73%	237
Oct 17, 2024	46.58	46.67	46.57	46.57	46.57	0.45%	1,681
Oct 16, 2024	46.37	46.37	46.32	46.36	46.36	0.12%	1,785
Oct 15, 2024	46.98	46.98	46.25	46.31	46.31	-1.82%	5,311
Oct 14, 2024	47.14	47.16	47.14	47.16	47.16	0.77%	452
Oct 11, 2024	46.68	46.81	46.68	46.80	46.80	0.57%	1,412
Oct 10, 2024	46.56	46.56	46.49	46.54	46.54	-0.28%	2,091
Oct 9, 2024	46.64	46.72	46.64	46.67	46.67	0.49%	2,301
Oct 8, 2024	46.37	46.44	46.36	46.44	46.44	0.21%	1,538
Oct 7, 2024	46.54	46.54	46.34	46.34	46.34	-0.62%	2,985
Oct 4, 2024	46.41	46.63	46.41	46.63	46.63	1.18%	3,223
Oct 3, 2024	46.11	46.11	46.01	46.09	46.09	-0.78%	2,931
Oct 2, 2024	46.43	46.48	46.43	46.45	46.45	-0.21%	1,142
Oct 1, 2024	46.62	46.62	46.41	46.55	46.55	-0.78%	5,504
Sep 30, 2024	46.88	46.92	46.79	46.92	46.92	-0.71%	686
Sep 27, 2024	47.25	47.25	47.25	47.25	47.25	0.26%	139
Sep 26, 2024	46.99	47.15	46.99	47.13	47.13	2.30%	10,084
Sep 25, 2024	46.12	46.17	46.07	46.07	46.07	-0.41%	5,413
Sep 24, 2024	46.22	46.26	46.22	46.26	46.26	0.58%	2,759
Sep 23, 2024	45.87	45.99	45.87	45.99	45.99	0.50%	3,695
Sep 20, 2024	45.80	45.80	45.76	45.76	45.76	-1.38%	7,136
Sep 19, 2024	46.36	46.57	46.32	46.40	46.40	1.51%	2,091
Sep 18, 2024	45.64	45.94	45.60	45.71	45.71	-0.05%	1,243
Sep 17, 2024	45.68	45.73	45.66	45.73	45.73	-0.08%	1,337
Sep 16, 2024	45.53	45.77	45.53	45.77	45.77	0.22%	1,470
Sep 13, 2024	45.55	45.75	45.55	45.67	45.67	0.51%	2,441
Sep 12, 2024	45.30	45.44	45.30	45.44	45.44	-	474
Sep 11, 2024	45.17	45.44	44.87	45.44	45.44	1.00%	1,987
Sep 10, 2024	44.96	44.99	44.96	44.99	44.99	-0.50%	371
Sep 9, 2024	45.09	45.21	45.09	45.21	45.21	1.29%	2,144
Sep 6, 2024	45.27	45.29	44.64	44.64	44.64	-1.61%	2,268
Sep 5, 2024	45.49	45.49	45.34	45.37	45.37	-0.24%	4,310
Sep 4, 2024	45.45	45.58	45.43	45.47	45.47	-0.63%	3,307
Sep 3, 2024	45.94	45.99	45.76	45.76	45.76	-1.76%	587
Aug 30, 2024	46.50	46.58	46.44	46.58	46.58	0.74%	2,534
Aug 29, 2024	46.44	46.45	46.24	46.24	46.24	0.45%	866
Aug 28, 2024	46.19	46.19	45.85	46.03	46.03	0.19%	868
Aug 27, 2024	45.92	45.98	45.92	45.94	45.94	0.21%	2,836
Aug 26, 2024	45.83	45.89	45.80	45.84	45.84	-0.12%	529
Aug 23, 2024	45.87	45.90	45.74	45.90	45.90	1.05%	952
Aug 22, 2024	45.43	45.43	45.42	45.42	45.42	-0.49%	573
Aug 21, 2024	45.49	45.64	45.49	45.64	45.64	0.92%	1,636
Aug 20, 2024	45.39	45.39	45.23	45.23	45.23	-0.62%	2,128
Aug 19, 2024	45.43	45.51	45.43	45.51	45.51	0.76%	1,524
Aug 16, 2024	45.21	45.21	45.17	45.17	45.17	0.17%	513
Aug 15, 2024	44.89	45.09	44.89	45.09	45.09	1.85%	3,049
Aug 14, 2024	44.27	44.27	44.27	44.27	44.27	0.38%	239
Aug 13, 2024	43.82	44.11	43.82	44.11	44.11	0.86%	1,663
Aug 12, 2024	43.75	43.75	43.73	43.73	43.73	-0.38%	6,263
Aug 9, 2024	43.62	43.90	43.62	43.90	43.90	0.32%	864
Aug 8, 2024	43.49	43.76	43.45	43.76	43.76	1.47%	1,264
Aug 7, 2024	43.76	43.76	43.12	43.12	43.12	0.46%	638
Aug 6, 2024	42.97	43.13	42.84	42.93	42.93	0.41%	5,160
Aug 5, 2024	42.50	42.94	42.50	42.75	42.75	-2.33%	8,702
Aug 2, 2024	43.95	43.95	43.56	43.77	43.77	-2.07%	9,308
Aug 1, 2024	45.33	45.34	44.64	44.69	44.69	-2.30%	3,797
Jul 31, 2024	45.76	45.95	45.73	45.75	45.75	0.54%	2,040
Jul 30, 2024	45.45	45.53	45.42	45.50	45.50	0.41%	1,531
Jul 29, 2024	45.35	45.35	45.31	45.31	45.31	-0.58%	759
Jul 26, 2024	45.32	45.63	45.29	45.58	45.58	1.27%	2,979
Jul 25, 2024	44.91	45.24	44.90	45.01	45.01	-0.52%	3,860
Jul 24, 2024	45.70	45.70	45.24	45.24	45.24	-1.44%	2,920
Jul 23, 2024	45.96	45.96	45.90	45.90	45.90	-0.51%	818
Jul 22, 2024	46.00	46.14	46.00	46.14	46.14	1.78%	2,343
Jul 19, 2024	45.41	45.44	45.33	45.33	45.33	-0.79%	2,045
Jul 18, 2024	46.08	46.08	45.69	45.69	45.69	-0.09%	752
Jul 17, 2024	45.87	45.87	45.72	45.73	45.73	-1.49%	8,412
Jul 16, 2024	46.18	46.42	46.18	46.42	46.42	0.09%	3,453
Jul 15, 2024	46.66	46.66	46.38	46.38	46.38	-0.96%	2,042
Jul 12, 2024	46.70	46.83	46.70	46.83	46.83	0.92%	1,040
Jul 11, 2024	46.50	46.50	46.41	46.41	46.41	-0.14%	5,971
Jul 10, 2024	46.14	46.47	46.14	46.47	46.47	1.33%	1,410
Jul 9, 2024	45.88	45.88	45.86	45.86	45.86	-1.05%	206
Jul 8, 2024	46.69	46.69	46.34	46.35	46.35	-0.43%	5,265
Jul 5, 2024	46.70	46.70	46.49	46.54	46.54	0.36%	2,117
Jul 3, 2024	46.27	46.38	46.27	46.38	46.38	1.23%	329
Jul 2, 2024	45.74	45.83	45.66	45.81	45.81	-0.42%	3,750