DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	40.38	40.60	40.38	40.60	40.60	0.17%	156,315
May 30, 2025	40.47	40.54	40.23	40.53	40.53	-0.05%	58,178
May 29, 2025	40.53	40.55	40.45	40.55	40.55	0.33%	5,787
May 28, 2025	40.59	40.59	40.42	40.42	40.42	-0.31%	6,456
May 27, 2025	40.31	40.56	40.31	40.54	40.54	1.15%	7,706
May 23, 2025	40.06	40.21	39.99	40.09	40.09	-0.37%	10,602
May 22, 2025	40.25	40.33	40.24	40.24	40.24	0.09%	19,109
May 21, 2025	40.45	40.62	40.20	40.20	40.20	-1.00%	12,398
May 20, 2025	40.63	40.67	40.52	40.61	40.61	-0.24%	8,521
May 19, 2025	40.56	40.72	40.56	40.70	40.70	0.23%	19,054
May 16, 2025	40.52	40.63	40.46	40.61	40.61	0.35%	26,539
May 15, 2025	40.27	40.54	40.27	40.47	40.47	0.16%	11,964
May 14, 2025	40.32	40.43	40.32	40.40	40.40	0.13%	19,386
May 13, 2025	40.34	40.44	40.33	40.35	40.35	0.48%	6,659
May 12, 2025	40.22	40.22	40.02	40.16	40.16	1.60%	29,532
May 9, 2025	39.64	39.64	39.49	39.53	39.53	-0.03%	2,904
May 8, 2025	39.52	39.73	39.50	39.54	39.54	0.34%	5,817
May 7, 2025	39.44	39.47	39.23	39.41	39.41	0.16%	25,415
May 6, 2025	39.37	39.44	39.33	39.35	39.35	-0.32%	5,026
May 5, 2025	39.50	39.61	39.47	39.47	39.47	-0.37%	85,488
May 2, 2025	39.50	39.69	39.49	39.62	39.62	0.72%	4,695
May 1, 2025	39.46	39.47	39.34	39.34	39.34	0.42%	8,918
Apr 30, 2025	38.85	39.23	38.85	39.17	39.17	0.06%	6,236
Apr 29, 2025	38.99	39.19	38.93	39.15	39.15	0.32%	13,508
Apr 28, 2025	39.08	39.08	38.77	39.02	39.02	-0.03%	12,734
Apr 25, 2025	38.86	39.03	38.83	39.03	39.03	0.39%	12,971
Apr 24, 2025	38.52	38.90	38.47	38.88	38.88	1.00%	9,592
Apr 23, 2025	38.67	38.79	38.46	38.49	38.49	0.84%	13,730
Apr 22, 2025	37.86	38.24	37.84	38.17	38.17	1.16%	26,958
Apr 21, 2025	37.90	37.90	37.53	37.74	37.74	-1.11%	29,556
Apr 17, 2025	38.13	38.30	38.07	38.16	38.16	0.26%	18,010
Apr 16, 2025	38.32	38.42	37.94	38.06	38.06	-1.25%	17,672
Apr 15, 2025	38.65	38.75	38.51	38.54	38.54	-0.12%	11,961
Apr 14, 2025	38.70	38.73	38.49	38.59	38.59	0.39%	8,780
Apr 11, 2025	38.11	38.46	37.98	38.44	38.44	0.83%	21,682
Apr 10, 2025	38.39	38.39	37.63	38.12	38.12	-1.54%	216,055
Apr 9, 2025	37.24	38.72	37.00	38.72	38.72	3.97%	50,016
Apr 8, 2025	38.08	38.08	37.00	37.24	37.24	-0.25%	75,424
Apr 7, 2025	36.82	37.78	36.65	37.33	37.33	-0.18%	73,731
Apr 4, 2025	37.68	37.93	37.40	37.40	37.40	-2.78%	27,720
Apr 3, 2025	38.72	38.86	38.47	38.47	38.47	-2.33%	35,315
Apr 2, 2025	39.10	39.42	39.10	39.39	39.39	0.41%	61,919
Apr 1, 2025	39.09	39.31	39.09	39.23	39.23	0.23%	37,376
Mar 31, 2025	38.81	39.22	38.74	39.14	39.14	0.11%	194,636
Mar 28, 2025	39.28	39.28	39.05	39.10	39.10	-0.95%	2,853
Mar 27, 2025	39.66	39.66	39.47	39.47	39.47	-0.20%	8,283
Mar 26, 2025	39.91	39.91	39.50	39.55	39.55	-0.74%	17,939
Mar 25, 2025	39.81	39.91	39.76	39.84	39.84	0.16%	31,408
Mar 24, 2025	39.75	39.81	39.69	39.78	39.78	0.96%	7,332
Mar 21, 2025	39.31	39.41	39.18	39.40	39.40	-0.13%	5,728