DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	48.65	48.66	48.63	48.63	-	-	185
Sep 28, 2026	48.60	48.69	48.57	48.63	48.63	-0.22%	20,030
Sep 25, 2026	48.64	48.74	48.62	48.74	48.73	0.22%	2,873
Sep 24, 2026	48.56	48.65	48.51	48.63	48.63	0.04%	279,555
Sep 23, 2026	48.59	48.71	48.56	48.61	48.61	-0.24%	11,225
Sep 22, 2026	48.75	48.78	48.70	48.73	48.73	0.02%	7,743
Sep 21, 2026	48.62	48.78	48.58	48.72	48.72	0.54%	9,952
Sep 18, 2026	48.45	48.46	48.38	48.46	48.46	0.03%	8,431
Sep 17, 2026	48.38	48.57	48.34	48.44	48.44	0.62%	10,983
Sep 16, 2026	48.33	48.37	48.11	48.14	48.14	-0.21%	8,566
Sep 15, 2026	48.32	48.32	48.20	48.24	48.24	-0.22%	49,988
Sep 14, 2026	48.22	48.40	48.22	48.35	48.35	-0.16%	4,361
Sep 11, 2026	48.43	48.47	48.38	48.43	48.43	0.46%	4,770
Sep 10, 2026	48.23	48.24	48.20	48.21	48.21	-0.28%	4,408
Sep 9, 2026	48.41	48.41	48.27	48.34	48.34	-0.15%	4,113
Sep 8, 2026	48.55	48.55	48.39	48.41	48.41	-0.19%	2,848
Sep 4, 2026	48.56	48.58	48.43	48.50	48.50	-0.03%	10,638
Sep 3, 2026	48.41	48.54	48.40	48.52	48.52	0.31%	22,127
Sep 2, 2026	48.29	48.40	48.29	48.37	48.37	0.22%	10,608
Sep 1, 2026	48.17	48.36	48.17	48.26	48.26	-0.25%	12,379
Aug 31, 2026	48.34	48.46	48.32	48.38	48.38	-0.07%	4,064
Aug 28, 2026	48.40	48.50	48.36	48.42	48.42	0.01%	1,765
Aug 27, 2026	48.41	48.46	48.35	48.41	48.41	0.19%	5,550
Aug 26, 2026	48.20	48.35	48.20	48.32	48.32	0.12%	13,754
Aug 25, 2026	48.37	48.37	48.22	48.26	48.26	0.07%	6,448
Aug 24, 2026	48.29	48.29	48.16	48.23	48.23	-0.06%	20,507
Aug 21, 2026	48.31	48.31	48.21	48.26	48.25	0.13%	8,519
Aug 20, 2026	48.19	48.26	48.15	48.19	48.19	-0.20%	20,183
Aug 19, 2026	48.23	48.34	48.23	48.29	48.29	0.10%	11,158
Aug 18, 2026	48.17	48.29	48.17	48.24	48.24	-0.06%	7,646
Aug 17, 2026	48.36	48.38	48.27	48.27	48.27	-0.17%	5,627
Aug 14, 2026	48.38	48.40	48.32	48.35	48.35	0.03%	1,726
Aug 13, 2026	48.34	48.37	48.28	48.34	48.34	0.17%	7,985
Aug 12, 2026	48.30	48.30	48.22	48.26	48.26	0.09%	3,005
Aug 11, 2026	48.20	48.25	48.18	48.21	48.21	-0.06%	3,122
Aug 10, 2026	48.18	48.26	48.18	48.24	48.24	0.02%	1,744
Aug 7, 2026	48.17	48.23	48.17	48.23	48.23	0.16%	6,806
Aug 6, 2026	48.12	48.22	48.11	48.16	48.16	-0.06%	11,693
Aug 5, 2026	48.16	48.23	48.14	48.18	48.18	0.02%	4,426
Aug 4, 2026	48.12	48.20	48.06	48.18	48.18	0.50%	3,639
Aug 3, 2026	47.84	47.98	47.84	47.94	47.94	0.46%	8,370
Jul 31, 2026	47.72	47.72	47.41	47.72	47.72	0.29%	18,671
Jul 30, 2026	47.44	47.58	47.36	47.58	47.58	0.87%	37,650
Jul 29, 2026	47.37	47.41	47.17	47.17	47.17	-0.65%	7,648
Jul 28, 2026	47.37	47.55	47.37	47.48	47.48	0.09%	22,157
Jul 27, 2026	47.53	47.53	47.34	47.43	47.43	0.11%	2,987
Jul 24, 2026	47.39	47.53	47.38	47.38	47.38	0.08%	3,308
Jul 23, 2026	47.39	47.40	47.28	47.34	47.34	-0.56%	5,416
Jul 22, 2026	47.51	47.68	47.51	47.61	47.61	-	14,240
Jul 21, 2026	47.46	47.65	47.46	47.61	47.61	0.34%	5,307