DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	44.92	44.92	44.88	44.92	-	0.33%	14,380
Dec 17, 2025	44.93	44.93	44.77	44.77	44.77	-0.29%	47,660
Dec 16, 2025	44.80	44.92	44.80	44.90	44.90	0.02%	63,401
Dec 15, 2025	44.86	44.89	44.82	44.89	44.89	0.10%	47,405
Dec 12, 2025	44.90	44.90	44.78	44.84	44.84	-0.10%	17,702
Dec 11, 2025	44.76	44.89	44.76	44.89	44.89	0.20%	1,740
Dec 10, 2025	44.84	44.84	44.72	44.80	44.80	0.11%	6,931
Dec 9, 2025	44.77	44.79	44.74	44.75	44.75	0.05%	14,883
Dec 8, 2025	44.80	44.80	44.72	44.73	44.73	-0.06%	2,638
Dec 5, 2025	44.75	44.77	44.73	44.76	44.76	0.13%	10,890
Dec 4, 2025	44.76	44.76	44.65	44.70	44.70	0.06%	5,160
Dec 3, 2025	44.64	44.70	44.57	44.68	44.68	0.13%	6,719
Dec 2, 2025	44.53	44.64	44.53	44.62	44.62	0.16%	6,855
Dec 1, 2025	44.56	44.60	44.52	44.54	44.54	-0.17%	16,926
Nov 28, 2025	44.53	44.62	44.50	44.62	44.62	0.38%	4,437
Nov 26, 2025	44.44	44.54	44.44	44.45	44.45	0.15%	38,880
Nov 25, 2025	44.07	44.38	44.07	44.38	44.38	0.47%	58,550
Nov 24, 2025	43.95	44.18	43.95	44.18	44.18	0.94%	1,580
Nov 21, 2025	43.61	43.87	43.50	43.77	43.77	0.60%	6,488
Nov 20, 2025	44.21	44.26	43.51	43.51	43.51	-0.80%	10,091
Nov 19, 2025	43.88	43.93	43.77	43.86	43.86	0.17%	20,401
Nov 18, 2025	43.77	43.85	43.65	43.79	43.78	-0.32%	7,494
Nov 17, 2025	44.02	44.15	43.85	43.93	43.93	-0.37%	11,488
Nov 14, 2025	43.93	44.15	43.93	44.09	44.09	-0.11%	3,338
Nov 13, 2025	44.21	44.21	44.06	44.14	44.14	-0.47%	10,844
Nov 12, 2025	44.32	44.35	44.31	44.35	44.35	0.05%	2,396
Nov 11, 2025	44.26	44.33	44.26	44.33	44.33	0.13%	834
Nov 10, 2025	44.19	44.30	44.18	44.27	44.27	0.61%	3,094
Nov 7, 2025	43.80	44.00	43.70	44.00	44.00	0.12%	28,597
Nov 6, 2025	44.13	44.13	43.95	43.95	43.95	-0.47%	15,128
Nov 5, 2025	43.98	44.21	43.98	44.16	44.16	0.20%	1,925
Nov 4, 2025	44.02	44.16	44.02	44.07	44.07	-0.22%	12,265
Nov 3, 2025	44.12	44.22	44.12	44.17	44.17	0.11%	4,653
Oct 31, 2025	44.18	44.23	44.10	44.12	44.12	-0.04%	16,565
Oct 30, 2025	44.15	44.21	44.13	44.14	44.14	-0.10%	11,654
Oct 29, 2025	44.22	44.29	44.18	44.18	44.18	-0.16%	14,225
Oct 28, 2025	44.25	44.27	44.23	44.25	44.25	-0.02%	7,374
Oct 27, 2025	44.22	44.26	44.21	44.26	44.26	0.31%	8,297
Oct 24, 2025	44.06	44.15	44.06	44.13	44.13	0.27%	6,809
Oct 23, 2025	43.92	44.03	43.89	44.01	44.01	0.30%	2,855
Oct 22, 2025	43.91	43.95	43.79	43.88	43.88	-0.24%	13,133
Oct 21, 2025	43.96	43.98	43.96	43.98	43.98	0.07%	18,411
Oct 20, 2025	43.87	43.95	43.87	43.95	43.95	0.57%	3,645
Oct 17, 2025	43.52	43.71	43.49	43.70	43.70	0.44%	6,556
Oct 16, 2025	43.86	43.86	43.50	43.51	43.51	-0.37%	4,316
Oct 15, 2025	43.78	43.81	43.57	43.67	43.67	0.11%	3,541
Oct 14, 2025	43.51	43.71	43.51	43.62	43.62	-0.04%	3,490
Oct 13, 2025	43.60	43.67	43.59	43.64	43.64	0.67%	5,473
Oct 10, 2025	43.89	43.90	43.33	43.35	43.35	-1.11%	14,327
Oct 9, 2025	43.88	43.88	43.77	43.84	43.84	-0.05%	26,416