DBEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	60.37	60.37	60.31	60.31	60.31	0.64%	869
Jun 5, 2026	60.77	60.77	59.83	59.92	59.92	-1.74%	1,676
Jun 4, 2026	60.71	61.01	60.69	60.98	60.98	1.02%	2,480
Jun 3, 2026	60.39	60.48	60.37	60.37	60.37	-0.83%	1,164
Jun 2, 2026	60.75	60.88	60.75	60.88	60.88	0.66%	1,210
Jun 1, 2026	60.31	60.67	60.28	60.48	60.48	0.16%	10,907
May 29, 2026	60.73	60.73	60.37	60.38	60.38	-0.10%	947
May 28, 2026	60.37	60.69	60.26	60.44	60.44	-0.26%	3,490
May 27, 2026	60.49	60.60	60.49	60.60	60.60	-0.25%	2,574
May 26, 2026	60.95	60.95	60.54	60.75	60.74	1.39%	1,891
May 22, 2026	60.22	60.22	59.91	59.91	59.91	-0.20%	2,823
May 21, 2026	59.50	60.17	59.50	60.03	60.03	0.86%	8,962
May 20, 2026	58.79	59.52	58.79	59.52	59.52	2.21%	928
May 19, 2026	58.57	58.57	58.23	58.23	58.23	-0.61%	2,113
May 18, 2026	58.48	58.59	58.34	58.59	58.59	1.10%	1,640
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	57.77	-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	58.46	-0.46%	4,406
Apr 14, 2026	58.63	58.74	58.63	58.73	58.73	0.65%	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	0.75%	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