DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.35	47.36	47.35	47.36	47.36	0.17%	2
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
May 18, 2026	46.97	46.97	46.79	46.91	46.91	0.02%	17,172
May 15, 2026	46.86	46.98	46.86	46.90	46.90	-0.31%	3,905
May 14, 2026	47.00	47.09	46.94	47.05	47.05	0.18%	10,198
May 13, 2026	46.82	46.96	46.82	46.96	46.96	0.20%	4,816
May 12, 2026	46.78	46.87	46.71	46.87	46.87	0.01%	5,865
May 11, 2026	46.91	46.92	46.83	46.86	46.86	0.11%	8,820
May 8, 2026	46.69	46.92	46.69	46.81	46.81	0.17%	8,357
May 7, 2026	46.80	46.84	46.69	46.73	46.73	-0.12%	10,374
May 6, 2026	46.74	46.81	46.73	46.79	46.78	0.51%	10,791
May 5, 2026	46.51	46.61	46.51	46.55	46.55	0.29%	8,568
May 4, 2026	46.43	46.59	46.33	46.41	46.41	-0.25%	27,572
May 1, 2026	46.55	46.64	46.50	46.53	46.53	0.17%	7,102
Apr 30, 2026	46.28	46.45	46.22	46.45	46.45	0.52%	8,678
Apr 29, 2026	46.26	46.26	46.14	46.21	46.21	-	13,173
Apr 28, 2026	46.18	46.24	46.16	46.21	46.21	-0.20%	5,832
Apr 27, 2026	46.22	46.35	46.22	46.31	46.31	0.08%	16,927
Apr 24, 2026	46.16	46.30	46.15	46.27	46.27	0.36%	17,424
Apr 23, 2026	46.24	46.25	46.03	46.11	46.11	-0.25%	13,232
Apr 22, 2026	46.15	46.22	46.13	46.22	46.22	0.52%	1,842
Apr 21, 2026	46.19	46.19	45.96	45.98	45.98	-0.37%	5,910
Apr 20, 2026	46.21	46.21	46.03	46.15	46.15	-0.09%	49,702
Apr 17, 2026	46.12	46.20	46.12	46.19	46.19	0.58%	17,018
Apr 16, 2026	45.85	45.94	45.84	45.93	45.93	0.12%	18,931
Apr 15, 2026	45.72	45.87	45.72	45.87	45.87	0.34%	109,591
Apr 14, 2026	45.59	45.71	45.59	45.71	45.71	0.57%	12,906
Apr 13, 2026	45.30	45.47	45.21	45.45	45.45	0.51%	12,794
Apr 10, 2026	45.36	45.36	45.19	45.22	45.22	-0.05%	15,645
Apr 9, 2026	45.13	45.27	45.05	45.25	45.24	0.34%	7,140
Apr 8, 2026	45.27	45.27	44.97	45.09	45.09	1.33%	6,216
Apr 7, 2026	44.26	44.50	44.23	44.50	44.50	0.01%	5,839
Apr 6, 2026	44.51	44.52	44.36	44.50	44.49	0.10%	5,815
Apr 2, 2026	44.27	44.45	44.17	44.45	44.45	0.23%	44,316
Apr 1, 2026	44.31	44.48	44.29	44.35	44.35	0.16%	27,033
Mar 31, 2026	43.85	44.28	43.82	44.28	44.28	1.56%	29,551
Mar 30, 2026	43.90	43.90	43.48	43.60	43.60	-0.09%	10,432
Mar 27, 2026	43.84	43.84	43.62	43.64	43.64	-0.71%	7,736
Mar 26, 2026	44.27	44.33	43.95	43.95	43.95	-0.92%	10,328
Mar 25, 2026	44.35	44.44	44.33	44.36	44.36	0.28%	6,435
Mar 24, 2026	44.13	44.36	44.13	44.23	44.23	-0.41%	14,321
Mar 23, 2026	44.43	44.56	44.28	44.41	44.41	0.89%	13,458
Mar 20, 2026	44.17	44.25	43.99	44.02	44.02	-0.81%	14,117
Mar 19, 2026	44.24	44.47	44.24	44.38	44.38	-0.22%	29,251