DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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