DBEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	58.00	58.12	57.93	57.95	57.95	-1.66%	3,036
May 14, 2026	58.91	59.15	58.68	58.93	58.93	0.35%	11,898
May 13, 2026	58.39	58.74	58.39	58.73	58.73	0.88%	3,531
May 12, 2026	58.14	58.21	57.81	58.21	58.21	-0.90%	3,940
May 11, 2026	58.78	58.79	58.64	58.74	58.74	-0.39%	1,560
May 8, 2026	58.89	58.98	58.86	58.97	58.97	0.58%	4,328
May 7, 2026	59.01	59.01	58.63	58.63	58.63	-2.05%	3,896
May 6, 2026	59.53	59.86	59.50	59.86	59.86	2.78%	1,456
May 5, 2026	57.82	58.24	57.82	58.24	58.24	2.09%	2,402
May 4, 2026	57.68	57.68	57.05	57.05	57.05	-1.97%	1,370
May 1, 2026	58.37	58.38	58.20	58.20	58.20	0.16%	3,172
Apr 30, 2026	57.58	58.11	57.58	58.11	58.11	1.78%	646
Apr 29, 2026	57.13	57.13	57.09	57.09	57.09	-0.64%	184
Apr 28, 2026	57.42	57.46	57.42	57.46	57.46	-0.55%	292
Apr 27, 2026	57.78	57.78	57.78	57.78	57.78	-0.48%	360
Apr 24, 2026	57.85	58.08	57.85	58.05	58.05	0.64%	4,576
Apr 23, 2026	58.04	58.14	57.54	57.69	57.69	-0.83%	3,337
Apr 22, 2026	58.12	58.25	58.03	58.17	58.17	0.19%	8,658
Apr 21, 2026	58.93	58.93	58.06	58.06	58.06	-1.61%	3,669
Apr 20, 2026	59.09	59.09	58.81	59.01	59.01	-0.56%	1,361
Apr 17, 2026	59.52	59.52	59.24	59.34	59.34	1.90%	897
Apr 16, 2026	58.40	58.40	58.23	58.24	58.24	-0.39%	1,316
Apr 15, 2026	58.53	58.60	58.32	58.47	58.47	-0.45%	4,406
Apr 14, 2026	58.63	58.74	58.63	58.73	58.73	0.64%	4,697
Apr 13, 2026	57.71	58.36	57.71	58.36	58.36	0.53%	775
Apr 10, 2026	58.29	58.29	57.98	58.05	58.05	0.22%	11,211
Apr 9, 2026	57.55	58.00	57.42	57.92	57.92	0.04%	29,079
Apr 8, 2026	57.82	58.07	57.56	57.90	57.90	3.74%	38,246
Apr 7, 2026	55.64	56.58	55.52	55.81	55.81	-0.65%	1,843
Apr 6, 2026	55.70	56.25	55.70	56.18	56.18	0.76%	33,782
Apr 2, 2026	55.73	55.76	55.70	55.76	55.76	-0.21%	16,963
Apr 1, 2026	55.37	56.01	55.37	55.87	55.87	1.53%	11,917
Mar 31, 2026	54.16	55.03	54.15	55.03	55.03	2.66%	2,333
Mar 30, 2026	53.77	53.77	53.55	53.61	53.61	0.69%	19,583
Mar 27, 2026	53.64	53.71	53.16	53.24	53.24	-1.06%	2,442
Mar 26, 2026	54.33	54.33	53.81	53.81	53.81	-1.66%	30,215
Mar 25, 2026	54.86	54.86	54.72	54.72	54.72	1.50%	1,438
Mar 24, 2026	53.56	54.06	53.56	53.91	53.91	-0.51%	1,420
Mar 23, 2026	54.43	54.43	54.18	54.18	54.18	2.26%	3,274
Mar 20, 2026	54.31	54.35	52.83	52.98	52.98	-3.10%	4,298
Mar 19, 2026	54.19	54.68	54.19	54.68	54.68	-0.90%	1,692
Mar 18, 2026	55.42	55.68	55.16	55.18	55.18	-1.11%	1,849
Mar 17, 2026	55.75	55.80	55.74	55.80	55.80	0.32%	1,108
Mar 16, 2026	55.63	55.63	55.60	55.62	55.62	0.83%	658
Mar 13, 2026	55.77	55.77	55.16	55.16	55.16	-0.60%	1,783
Mar 12, 2026	55.50	55.61	55.16	55.49	55.49	-0.99%	30,826
Mar 11, 2026	55.92	56.05	55.74	56.05	56.05	0.31%	2,256
Mar 10, 2026	55.82	56.39	55.82	55.87	55.87	0.22%	1,531
Mar 9, 2026	54.50	55.84	54.43	55.75	55.75	0.64%	4,383
Mar 6, 2026	55.08	55.55	55.08	55.39	55.39	-0.81%	6,309