DBEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	57.19	57.26	57.16	57.25	57.25	0.03%	2,172
Jan 13, 2026	57.30	57.35	57.18	57.23	57.23	-0.28%	1,888
Jan 12, 2026	57.33	57.41	57.15	57.39	57.39	0.35%	5,700
Jan 9, 2026	56.94	57.19	56.89	57.19	57.19	0.89%	9,108
Jan 8, 2026	56.45	56.69	56.40	56.68	56.68	0.19%	10,664
Jan 7, 2026	56.53	56.69	56.46	56.58	56.58	-0.07%	8,018
Jan 6, 2026	56.58	56.66	56.48	56.61	56.61	0.45%	3,704
Jan 5, 2026	56.25	56.43	56.21	56.36	56.36	0.84%	6,275
Jan 2, 2026	55.85	55.89	55.72	55.89	55.89	1.40%	3,317
Dec 31, 2025	55.25	55.25	55.12	55.12	55.12	-0.37%	6,643
Dec 30, 2025	55.28	55.42	55.28	55.33	55.33	0.72%	1,075
Dec 29, 2025	55.00	55.04	54.91	54.93	54.93	-0.26%	3,044
Dec 26, 2025	54.96	55.09	54.96	55.07	55.07	0.32%	849
Dec 24, 2025	54.88	54.90	54.88	54.90	54.90	0.22%	501
Dec 23, 2025	54.79	54.84	54.76	54.77	54.77	-0.10%	2,941
Dec 22, 2025	54.81	54.85	54.81	54.83	54.83	0.03%	887
Dec 19, 2025	54.97	54.97	54.81	54.81	54.81	-0.91%	1,526
Dec 18, 2025	55.33	55.39	55.31	55.31	54.56	1.20%	1,422
Dec 17, 2025	54.96	54.99	54.66	54.66	53.92	-1.12%	2,517
Dec 16, 2025	55.22	55.29	55.19	55.28	54.53	-0.19%	1,856
Dec 15, 2025	55.36	55.38	55.32	55.38	54.63	0.47%	4,021
Dec 12, 2025	55.51	55.58	55.00	55.13	54.38	-0.68%	2,593
Dec 11, 2025	55.41	55.54	55.38	55.50	54.75	0.57%	2,379
Dec 10, 2025	54.92	55.22	54.92	55.19	54.44	0.48%	2,531
Dec 9, 2025	54.96	54.96	54.92	54.92	54.18	-0.17%	1,334
Dec 8, 2025	55.11	55.12	55.01	55.02	54.27	0.06%	3,540
Dec 5, 2025	55.27	55.31	54.98	54.98	54.24	-0.08%	11,724
Dec 4, 2025	55.03	55.07	54.95	55.03	54.28	0.22%	3,679
Dec 3, 2025	54.78	54.91	54.78	54.91	54.16	0.23%	2,599
Dec 2, 2025	54.83	54.88	54.70	54.78	54.04	0.48%	1,527
Dec 1, 2025	54.52	54.70	54.48	54.52	53.78	-0.39%	4,620
Nov 28, 2025	54.55	54.73	54.55	54.73	53.99	0.66%	1,815
Nov 26, 2025	54.25	54.39	54.25	54.37	53.64	0.67%	1,472
Nov 25, 2025	53.76	54.02	53.76	54.01	53.28	1.28%	2,422
Nov 24, 2025	53.32	53.60	52.94	53.33	52.61	-0.02%	16,571
Nov 21, 2025	53.21	53.46	53.08	53.34	52.62	1.20%	11,647
Nov 20, 2025	53.77	53.98	52.71	52.71	52.00	-1.44%	11,744
Nov 19, 2025	53.53	53.56	53.33	53.48	52.75	0.37%	3,336
Nov 18, 2025	53.28	53.41	53.24	53.28	52.56	-1.18%	3,093