DBEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	46.95	46.95	46.94	46.94	46.94	1.06%	154
Jan 14, 2025	46.56	46.56	46.38	46.45	46.45	0.13%	1,775
Jan 13, 2025	46.33	46.40	46.33	46.39	46.39	-0.14%	1,780
Jan 10, 2025	47.30	47.30	46.46	46.46	46.46	-0.23%	1,740
Jan 8, 2025	46.53	46.56	46.42	46.56	46.56	-0.13%	353
Jan 7, 2025	46.89	46.89	46.62	46.62	46.62	0.48%	629
Jan 6, 2025	46.56	46.56	46.38	46.40	46.40	1.44%	3,390
Jan 3, 2025	45.74	45.79	45.74	45.74	45.74	-0.36%	1,176
Jan 2, 2025	45.94	46.14	45.78	45.91	45.91	0.51%	11,739
Dec 31, 2024	45.61	45.68	45.61	45.68	45.68	0.23%	249
Dec 30, 2024	45.47	45.60	45.47	45.57	45.57	-0.41%	2,170
Dec 27, 2024	45.73	45.80	45.66	45.76	45.76	-0.41%	1,147
Dec 26, 2024	45.90	45.95	45.89	45.95	45.95	0.03%	957
Dec 24, 2024	45.93	45.93	45.93	45.93	45.93	0.75%	112
Dec 23, 2024	45.59	45.59	45.59	45.59	45.59	0.62%	78
Dec 20, 2024	45.02	45.50	45.02	45.31	45.31	-0.88%	2,554
Dec 19, 2024	45.79	45.79	45.71	45.71	45.45	-0.24%	936
Dec 18, 2024	45.82	45.82	45.82	45.82	45.56	-1.08%	405
Dec 17, 2024	46.36	46.40	46.27	46.32	46.06	-0.22%	2,595
Dec 16, 2024	46.47	46.53	46.42	46.42	46.16	-0.53%	1,486
Dec 13, 2024	46.67	46.67	46.67	46.67	46.41	0.06%	138
Dec 12, 2024	46.63	46.64	46.63	46.64	46.38	-0.29%	677
Dec 11, 2024	46.69	46.81	46.69	46.78	46.52	0.53%	1,516
Dec 10, 2024	46.51	46.53	46.51	46.53	46.28	-0.42%	469
Dec 9, 2024	46.82	46.88	46.73	46.73	46.47	-0.07%	5,075
Dec 6, 2024	46.79	46.79	46.76	46.76	46.50	0.57%	917
Dec 5, 2024	46.57	46.57	46.50	46.50	46.24	0.55%	1,087
Dec 4, 2024	46.24	46.35	46.22	46.24	45.99	0.70%	9,252
Dec 3, 2024	45.89	45.93	45.89	45.92	45.67	0.36%	823
Dec 2, 2024	45.76	45.76	45.76	45.76	45.50	0.75%	47
Nov 29, 2024	45.23	45.41	45.23	45.41	45.16	1.06%	600
Nov 27, 2024	44.83	44.94	44.83	44.94	44.69	-0.19%	850
Nov 26, 2024	45.06	45.06	44.99	45.02	44.77	-0.61%	1,378
Nov 25, 2024	45.28	45.30	45.28	45.30	45.05	-0.15%	632
Nov 22, 2024	45.37	45.37	45.37	45.37	45.11	0.67%	66
Nov 21, 2024	44.96	45.08	44.96	45.06	44.81	0.27%	1,722
Nov 20, 2024	44.93	44.94	44.79	44.94	44.69	0.04%	2,405
Nov 19, 2024	44.87	44.93	44.84	44.92	44.67	-0.45%	868
Nov 18, 2024	45.12	45.22	45.12	45.13	44.88	-0.35%	383
Nov 15, 2024	45.29	45.29	45.28	45.28	45.03	-0.19%	672
Nov 14, 2024	45.51	45.56	45.37	45.37	45.12	1.00%	4,455
Nov 13, 2024	44.61	44.96	44.61	44.92	44.67	0.02%	8,160
Nov 12, 2024	45.36	45.36	44.80	44.91	44.66	-1.78%	1,721
Nov 11, 2024	45.83	45.89	45.73	45.73	45.47	0.57%	7,577
Nov 8, 2024	45.34	45.47	45.34	45.47	45.22	-0.81%	1,273
Nov 7, 2024	45.74	45.84	45.74	45.84	45.59	1.13%	3,306
Nov 6, 2024	45.28	45.33	45.21	45.33	45.07	-1.10%	2,638
Nov 5, 2024	45.63	45.83	45.63	45.83	45.58	0.48%	506
Nov 4, 2024	45.62	45.75	45.61	45.61	45.36	-0.28%	5,180
Nov 1, 2024	45.89	45.89	45.74	45.74	45.48	0.72%	978
Oct 31, 2024	45.38	45.44	45.27	45.41	45.16	-0.74%	3,610
Oct 30, 2024	45.91	45.91	45.75	45.75	45.50	-1.31%	6,875
Oct 29, 2024	46.51	46.51	46.36	46.36	46.10	-0.58%	3,611
Oct 28, 2024	46.44	46.65	46.44	46.63	46.37	0.80%	1,662
Oct 25, 2024	46.43	46.46	46.26	46.26	46.00	-0.08%	3,407
Oct 24, 2024	46.29	46.29	46.29	46.29	46.03	0.19%	63
Oct 23, 2024	46.39	46.39	46.17	46.20	45.95	-0.66%	749
Oct 22, 2024	46.47	46.51	46.47	46.51	46.25	-0.14%	443
Oct 21, 2024	46.53	46.57	46.53	46.57	46.32	-0.71%	734
Oct 18, 2024	46.91	46.91	46.91	46.91	46.65	0.73%	237
Oct 17, 2024	46.58	46.67	46.57	46.57	46.31	0.45%	1,681
Oct 16, 2024	46.37	46.37	46.32	46.36	46.10	0.12%	1,785
Oct 15, 2024	46.98	46.98	46.25	46.31	46.05	-1.82%	5,311
Oct 14, 2024	47.14	47.16	47.14	47.16	46.90	0.77%	452
Oct 11, 2024	46.68	46.81	46.68	46.80	46.54	0.57%	1,412
Oct 10, 2024	46.56	46.56	46.49	46.54	46.28	-0.28%	2,091
Oct 9, 2024	46.64	46.72	46.64	46.67	46.41	0.49%	2,301
Oct 8, 2024	46.37	46.44	46.36	46.44	46.18	0.21%	1,538
Oct 7, 2024	46.54	46.54	46.34	46.34	46.09	-0.62%	2,985
Oct 4, 2024	46.41	46.63	46.41	46.63	46.38	1.18%	3,223
Oct 3, 2024	46.11	46.11	46.01	46.09	45.84	-0.78%	2,931
Oct 2, 2024	46.43	46.48	46.43	46.45	46.20	-0.21%	1,142
Oct 1, 2024	46.62	46.62	46.41	46.55	46.29	-0.78%	5,504
Sep 30, 2024	46.88	46.92	46.79	46.92	46.66	-0.71%	686
Sep 27, 2024	47.25	47.25	47.25	47.25	46.99	0.26%	139
Sep 26, 2024	46.99	47.15	46.99	47.13	46.87	2.30%	10,084
Sep 25, 2024	46.12	46.17	46.07	46.07	45.82	-0.41%	5,413
Sep 24, 2024	46.22	46.26	46.22	46.26	46.00	0.58%	2,759
Sep 23, 2024	45.87	45.99	45.87	45.99	45.74	0.50%	3,695
Sep 20, 2024	45.80	45.80	45.76	45.76	45.51	-1.38%	7,136
Sep 19, 2024	46.36	46.57	46.32	46.40	46.14	1.51%	2,091
Sep 18, 2024	45.64	45.94	45.60	45.71	45.46	-0.05%	1,243
Sep 17, 2024	45.68	45.73	45.66	45.73	45.48	-0.08%	1,337
Sep 16, 2024	45.53	45.77	45.53	45.77	45.52	0.22%	1,470
Sep 13, 2024	45.55	45.75	45.55	45.67	45.42	0.51%	2,441
Sep 12, 2024	45.30	45.44	45.30	45.44	45.19	-	474
Sep 11, 2024	45.17	45.44	44.87	45.44	45.19	1.00%	1,987