DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	38.86	39.03	38.83	39.03	39.03	0.39%	12,971
Apr 24, 2025	38.52	38.90	38.47	38.88	38.88	1.00%	9,592
Apr 23, 2025	38.67	38.79	38.46	38.49	38.49	0.84%	13,730
Apr 22, 2025	37.86	38.24	37.84	38.17	38.17	1.16%	26,958
Apr 21, 2025	37.90	37.90	37.53	37.74	37.74	-1.11%	29,556
Apr 17, 2025	38.13	38.30	38.07	38.16	38.16	0.26%	18,010
Apr 16, 2025	38.32	38.42	37.94	38.06	38.06	-1.25%	17,672
Apr 15, 2025	38.65	38.75	38.51	38.54	38.54	-0.12%	11,961
Apr 14, 2025	38.70	38.73	38.49	38.59	38.59	0.39%	8,780
Apr 11, 2025	38.11	38.46	37.98	38.44	38.44	0.83%	21,682
Apr 10, 2025	38.39	38.39	37.63	38.12	38.12	-1.54%	216,055
Apr 9, 2025	37.24	38.72	37.00	38.72	38.72	3.97%	50,016
Apr 8, 2025	38.08	38.08	37.00	37.24	37.24	-0.25%	75,424
Apr 7, 2025	36.82	37.78	36.65	37.33	37.33	-0.18%	73,731
Apr 4, 2025	37.68	37.93	37.40	37.40	37.40	-2.78%	27,720
Apr 3, 2025	38.72	38.86	38.47	38.47	38.47	-2.33%	35,315
Apr 2, 2025	39.10	39.42	39.10	39.39	39.39	0.41%	61,919
Apr 1, 2025	39.09	39.31	39.09	39.23	39.23	0.23%	37,376
Mar 31, 2025	38.81	39.22	38.74	39.14	39.14	0.11%	194,636
Mar 28, 2025	39.28	39.28	39.05	39.10	39.10	-0.95%	2,853
Mar 27, 2025	39.66	39.66	39.47	39.47	39.47	-0.20%	8,283
Mar 26, 2025	39.91	39.91	39.50	39.55	39.55	-0.74%	17,939
Mar 25, 2025	39.81	39.91	39.76	39.84	39.84	0.16%	31,408
Mar 24, 2025	39.75	39.81	39.69	39.78	39.78	0.96%	7,332
Mar 21, 2025	39.31	39.41	39.18	39.40	39.40	-0.13%	5,728
Mar 20, 2025	39.33	39.60	39.33	39.45	39.45	-0.02%	15,201
Mar 19, 2025	39.33	39.51	39.30	39.46	39.46	0.58%	9,032
Mar 18, 2025	39.29	39.29	39.13	39.23	39.23	-0.65%	45,621
Mar 17, 2025	39.34	39.60	39.33	39.48	39.48	0.34%	18,919
Mar 14, 2025	39.10	39.35	39.10	39.35	39.35	1.10%	3,507
Mar 13, 2025	39.11	39.17	38.83	38.92	38.92	-0.79%	8,807
Mar 12, 2025	39.22	39.30	39.12	39.23	39.23	0.23%	10,158
Mar 11, 2025	39.20	39.32	38.97	39.14	39.14	-0.41%	17,174
Mar 10, 2025	39.50	39.50	39.17	39.30	39.30	-1.45%	8,906
Mar 7, 2025	39.65	39.91	39.48	39.88	39.88	0.30%	27,691
Mar 6, 2025	39.76	39.98	39.62	39.76	39.76	-0.97%	35,708
Mar 5, 2025	39.86	40.17	39.75	40.15	40.15	0.66%	13,854
Mar 4, 2025	39.97	40.23	39.74	39.89	39.89	-0.73%	34,288
Mar 3, 2025	40.54	40.56	40.09	40.18	40.18	-0.74%	33,644
Feb 28, 2025	40.14	40.51	40.07	40.48	40.48	0.85%	17,786
Feb 27, 2025	40.41	40.59	40.14	40.14	40.14	-1.04%	15,075
Feb 26, 2025	40.56	40.71	40.45	40.56	40.56	-	23,186
Feb 25, 2025	40.56	40.62	40.35	40.56	40.56	-0.20%	11,725
Feb 24, 2025	40.72	40.78	40.64	40.64	40.64	-0.25%	15,102
Feb 21, 2025	41.04	41.04	40.71	40.74	40.74	-0.78%	12,530
Feb 20, 2025	41.07	41.07	40.91	41.06	41.06	-0.11%	7,457
Feb 19, 2025	41.02	41.14	40.98	41.11	41.11	0.17%	15,583
Feb 18, 2025	40.98	41.04	40.97	41.04	41.04	0.01%	7,577
Feb 14, 2025	41.03	41.06	40.99	41.03	41.03	0.02%	6,842
Feb 13, 2025	40.84	41.02	40.84	41.02	41.02	0.61%	3,424