DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	44.97	45.30	44.97	45.25	45.25	-	1,200
Feb 27, 2026	45.12	45.26	45.12	45.25	45.25	-0.37%	1,157
Feb 26, 2026	45.47	45.47	45.19	45.42	45.42	-0.16%	17,221
Feb 25, 2026	45.43	45.52	45.36	45.49	45.49	0.49%	13,874
Feb 24, 2026	45.27	45.27	45.27	45.27	45.27	0.38%	150
Feb 23, 2026	45.28	45.28	45.04	45.10	45.10	-0.51%	6,591
Feb 20, 2026	45.13	45.39	45.13	45.33	45.33	0.30%	9,458
Feb 19, 2026	45.16	45.30	45.09	45.19	45.19	-0.21%	22,683
Feb 18, 2026	45.35	45.39	45.22	45.29	45.29	0.33%	9,005
Feb 17, 2026	45.00	45.19	44.90	45.14	45.14	0.18%	28,059
Feb 13, 2026	45.12	45.22	45.02	45.06	45.06	0.04%	10,887
Feb 12, 2026	45.46	45.46	45.04	45.04	45.04	-0.75%	11,714
Feb 11, 2026	45.57	45.57	45.37	45.38	45.38	-0.12%	15,857
Feb 10, 2026	45.51	45.55	45.41	45.43	45.43	-0.04%	27,677
Feb 9, 2026	45.30	45.55	45.30	45.45	45.45	0.20%	6,493
Feb 6, 2026	45.16	45.37	45.15	45.36	45.36	0.91%	9,681
Feb 5, 2026	45.09	45.12	44.88	44.95	44.95	-0.47%	24,889
Feb 4, 2026	45.36	45.40	45.09	45.16	45.16	-0.38%	18,990
Feb 3, 2026	45.57	45.57	45.17	45.33	45.33	-0.26%	10,256
Feb 2, 2026	45.27	45.57	45.27	45.45	45.45	0.22%	7,395
Jan 30, 2026	45.40	45.47	45.30	45.35	45.35	-0.15%	8,366
Jan 29, 2026	45.53	45.53	45.25	45.42	45.42	-0.02%	3,183
Jan 28, 2026	45.56	45.56	45.41	45.43	45.43	-0.15%	58,196
Jan 27, 2026	45.47	45.58	45.43	45.50	45.50	0.24%	10,112
Jan 26, 2026	45.38	45.46	45.37	45.39	45.39	0.13%	25,494
Jan 23, 2026	45.35	45.38	45.25	45.33	45.33	-	21,158
Jan 22, 2026	45.34	45.37	45.28	45.33	45.33	0.24%	49,570
Jan 21, 2026	45.13	45.31	44.97	45.22	45.22	0.70%	18,320
Jan 20, 2026	45.08	45.17	44.88	44.90	44.90	-1.18%	19,381
Jan 16, 2026	45.37	45.45	45.34	45.44	45.44	0.29%	28,965
Jan 15, 2026	45.48	45.49	45.31	45.31	45.31	-0.15%	26,855
Jan 14, 2026	45.32	45.38	45.21	45.38	45.38	-0.15%	13,949
Jan 13, 2026	45.45	45.47	45.36	45.45	45.45	0.07%	13,556
Jan 12, 2026	45.28	45.51	45.27	45.42	45.42	-0.11%	24,582
Jan 9, 2026	45.33	45.47	45.24	45.47	45.47	0.29%	57,255
Jan 8, 2026	45.30	45.35	45.23	45.34	45.34	0.02%	92,125
Jan 7, 2026	45.35	45.42	45.27	45.33	45.33	-0.13%	18,765
Jan 6, 2026	45.24	45.40	45.20	45.39	45.39	0.31%	79,636
Jan 5, 2026	45.22	45.29	45.16	45.25	45.25	0.29%	53,498
Jan 2, 2026	45.17	45.17	44.97	45.12	45.12	0.07%	102,771
Dec 31, 2025	45.24	45.26	45.08	45.09	45.09	-0.35%	91,838
Dec 30, 2025	45.25	45.27	45.20	45.25	45.25	-0.02%	375,350
Dec 29, 2025	45.17	45.28	45.10	45.26	45.26	-0.07%	41,984
Dec 26, 2025	45.24	45.30	45.22	45.29	45.29	-	46,878
Dec 24, 2025	45.22	45.30	45.22	45.29	45.29	0.15%	44,139
Dec 23, 2025	45.06	45.23	45.06	45.22	45.22	0.27%	105,095
Dec 22, 2025	45.08	45.13	45.04	45.10	45.10	0.24%	235,582
Dec 19, 2025	44.96	45.00	44.88	44.99	44.99	0.07%	494,914
Dec 18, 2025	44.92	44.97	44.87	44.96	44.96	0.42%	44,876
Dec 17, 2025	44.93	44.93	44.77	44.77	44.77	-0.29%	47,660