DBEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	50.93	50.93	50.38	50.46	50.46	-0.85%	16,338
Mar 27, 2025	50.84	51.08	50.79	50.90	50.90	-0.25%	37,834
Mar 26, 2025	51.38	51.46	50.88	51.03	51.03	-1.46%	16,265
Mar 25, 2025	51.68	51.78	51.53	51.78	51.78	0.84%	16,522
Mar 24, 2025	51.24	51.43	51.15	51.35	51.35	0.14%	37,934
Mar 21, 2025	51.09	51.34	51.03	51.28	51.28	-0.49%	28,113
Mar 20, 2025	51.36	51.66	51.36	51.53	51.53	-1.14%	63,142
Mar 19, 2025	51.86	52.26	51.81	52.12	52.12	0.43%	19,476
Mar 18, 2025	51.93	52.16	51.82	51.90	51.90	0.37%	65,485
Mar 17, 2025	51.34	51.91	51.34	51.71	51.71	0.66%	97,194
Mar 14, 2025	50.92	51.38	50.92	51.37	51.37	2.21%	15,165
Mar 13, 2025	50.47	50.47	50.18	50.26	50.26	-0.70%	25,593
Mar 12, 2025	50.78	50.78	50.30	50.62	50.62	0.32%	19,252
Mar 11, 2025	50.62	50.64	49.87	50.45	50.45	-0.57%	55,057
Mar 10, 2025	51.01	51.20	50.38	50.75	50.75	-2.49%	165,596
Mar 7, 2025	51.27	52.05	51.27	52.04	52.04	0.88%	17,138
Mar 6, 2025	51.34	52.09	51.34	51.59	51.59	-0.30%	27,925
Mar 5, 2025	51.34	51.81	51.29	51.75	51.75	1.70%	21,154
Mar 4, 2025	50.76	51.37	50.41	50.88	50.88	-1.21%	54,402
Mar 3, 2025	52.07	52.11	51.41	51.50	51.50	0.71%	32,175
Feb 28, 2025	51.02	51.20	50.76	51.14	51.14	0.47%	38,697
Feb 27, 2025	51.23	51.30	50.88	50.90	50.90	-0.93%	65,525
Feb 26, 2025	51.56	51.73	51.28	51.38	51.38	0.41%	8,125
Feb 25, 2025	51.30	51.30	51.05	51.17	51.17	0.71%	11,584
Feb 24, 2025	51.12	51.12	50.81	50.81	50.81	0.04%	9,462
Feb 21, 2025	50.96	51.09	50.76	50.78	50.78	-0.28%	2,837
Feb 20, 2025	51.07	51.12	50.87	50.93	50.93	-0.03%	4,134
Feb 19, 2025	51.06	51.06	50.82	50.94	50.94	-1.32%	51,383
Feb 18, 2025	51.58	51.65	51.57	51.62	51.62	1.15%	9,881
Feb 14, 2025	51.18	51.18	51.02	51.03	51.03	0.37%	2,898
Feb 13, 2025	50.99	50.99	50.85	50.85	50.85	0.49%	2,110
Feb 12, 2025	50.09	50.63	50.09	50.60	50.60	0.91%	5,526
Feb 11, 2025	49.92	50.15	49.92	50.15	50.15	0.73%	9,573
Feb 10, 2025	49.61	49.79	49.61	49.78	49.78	0.94%	5,918
Feb 7, 2025	49.39	49.48	49.32	49.32	49.32	-0.47%	975
Feb 6, 2025	49.51	49.56	49.51	49.55	49.55	0.92%	822
Feb 5, 2025	49.06	49.10	49.03	49.10	49.10	0.61%	2,401
Feb 4, 2025	48.79	48.89	48.79	48.80	48.80	0.64%	3,119
Feb 3, 2025	48.32	48.58	48.26	48.49	48.49	-0.92%	3,188
Jan 31, 2025	49.13	49.14	48.94	48.94	48.94	-0.31%	3,702
Jan 30, 2025	49.12	49.14	49.10	49.10	49.10	0.92%	1,198
Jan 29, 2025	48.65	48.69	48.58	48.65	48.65	0.38%	2,892
Jan 28, 2025	48.43	48.49	48.42	48.47	48.47	0.06%	3,155
Jan 27, 2025	48.37	48.44	48.24	48.44	48.44	0.10%	2,957
Jan 24, 2025	48.40	48.48	48.39	48.39	48.39	-0.37%	1,888
Jan 23, 2025	48.26	48.57	48.26	48.57	48.57	0.87%	1,793
Jan 22, 2025	48.23	48.25	48.15	48.15	48.15	0.07%	1,031
Jan 21, 2025	47.97	48.15	47.96	48.12	48.12	0.59%	12,732
Jan 17, 2025	47.84	47.86	47.83	47.84	47.84	0.97%	3,073
Jan 16, 2025	47.30	47.48	47.28	47.38	47.38	0.92%	2,326