DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	47.46	47.54	47.44	47.45	47.45	-0.05%	3,416
Jul 17, 2026	47.51	47.59	47.41	47.47	47.47	-0.35%	4,899
Jul 16, 2026	47.70	47.71	47.59	47.64	47.64	-0.14%	3,345
Jul 15, 2026	47.73	47.74	47.64	47.71	47.70	0.10%	4,474
Jul 14, 2026	47.58	47.68	47.56	47.66	47.66	0.19%	6,413
Jul 13, 2026	47.59	47.59	47.54	47.57	47.57	-0.18%	3,089
Jul 10, 2026	47.61	47.66	47.56	47.65	47.65	0.21%	4,931
Jul 9, 2026	47.42	47.58	47.42	47.55	47.55	0.32%	19,104
Jul 8, 2026	47.43	47.44	47.33	47.40	47.40	-0.12%	9,157
Jul 7, 2026	47.57	47.57	47.38	47.46	47.46	-0.12%	4,850
Jul 6, 2026	47.43	47.55	47.43	47.52	47.52	0.34%	6,953
Jul 2, 2026	47.37	47.50	47.27	47.36	47.36	-0.01%	5,438
Jul 1, 2026	47.38	47.46	47.33	47.36	47.36	-0.03%	2,381
Jun 30, 2026	47.24	47.40	47.24	47.38	47.38	0.31%	7,287
Jun 29, 2026	47.06	47.23	47.06	47.23	47.23	0.60%	1,933
Jun 26, 2026	46.94	47.07	46.94	46.95	46.95	-0.12%	28,276
Jun 25, 2026	47.19	47.19	46.99	47.01	47.01	0.01%	2,476
Jun 24, 2026	47.06	47.17	46.94	47.00	47.00	-0.10%	4,639
Jun 23, 2026	47.08	47.15	46.97	47.05	47.05	-0.42%	7,012
Jun 22, 2026	47.21	47.34	47.21	47.25	47.25	-0.11%	9,905
Jun 18, 2026	47.27	47.33	47.27	47.30	47.30	0.37%	4,996
Jun 17, 2026	47.33	47.36	47.11	47.12	47.12	-0.50%	24,368
Jun 16, 2026	47.44	47.44	47.35	47.36	47.36	-0.06%	4,150
Jun 15, 2026	47.31	47.40	47.31	47.39	47.39	0.64%	2,310
Jun 12, 2026	46.91	47.12	46.91	47.09	47.09	0.10%	19,848
Jun 11, 2026	46.74	47.04	46.64	47.04	47.04	0.73%	4,191
Jun 10, 2026	46.91	46.91	46.69	46.70	46.70	-0.52%	5,181
Jun 9, 2026	46.97	46.97	46.67	46.94	46.94	-0.18%	3,453
Jun 8, 2026	47.14	47.18	47.03	47.03	47.03	0.19%	6,730
Jun 5, 2026	47.34	47.34	46.94	46.94	46.94	-0.97%	3,552
Jun 4, 2026	47.35	47.44	47.31	47.40	47.40	0.15%	4,503
Jun 3, 2026	47.33	47.37	47.30	47.33	47.33	-0.19%	4,897
Jun 2, 2026	47.38	47.46	47.38	47.42	47.42	0.06%	5,713
Jun 1, 2026	47.32	47.44	47.30	47.39	47.39	0.10%	3,882
May 29, 2026	47.36	47.38	47.29	47.35	47.34	0.14%	9,397
May 28, 2026	47.16	47.33	47.14	47.28	47.28	0.18%	11,921
May 27, 2026	47.22	47.23	47.14	47.20	47.20	0.04%	8,257
May 26, 2026	47.16	47.21	47.13	47.18	47.18	0.22%	6,119
May 22, 2026	47.07	47.12	47.06	47.07	47.07	0.09%	5,747
May 21, 2026	46.88	47.05	46.88	47.03	47.03	0.17%	25,195
May 20, 2026	46.90	46.96	46.84	46.95	46.95	0.33%	33,536
May 19, 2026	46.79	46.90	46.76	46.80	46.80	-0.24%	8,838