DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	48.79	48.79	48.79	48.85	48.85	0.42%	832
Oct 23, 2026	48.73	48.73	48.64	48.64	48.64	-0.23%	3,243
Oct 22, 2026	48.80	48.86	48.69	48.75	48.75	-0.42%	4,614
Oct 21, 2026	48.90	49.05	48.89	48.96	48.96	0.10%	7,068
Oct 20, 2026	48.76	48.99	48.76	48.91	48.91	0.10%	4,537
Oct 19, 2026	48.91	48.91	48.82	48.86	48.86	0.28%	5,252
Oct 16, 2026	48.97	48.97	48.64	48.73	48.73	-0.38%	1,934
Oct 15, 2026	48.83	48.98	48.78	48.92	48.92	0.14%	6,317
Oct 14, 2026	48.94	48.95	48.80	48.85	48.85	-0.33%	32,504
Oct 13, 2026	48.97	49.06	48.96	49.01	49.01	0.01%	2,073
Oct 12, 2026	48.97	49.03	48.97	49.01	49.00	0.01%	2,783
Oct 9, 2026	48.99	49.03	48.94	49.00	49.00	0.39%	7,944
Oct 8, 2026	48.87	48.91	48.80	48.81	48.81	-0.26%	4,351
Oct 7, 2026	48.91	48.97	48.82	48.94	48.94	0.05%	7,021
Oct 6, 2026	48.84	49.01	48.84	48.91	48.91	0.09%	34,180
Oct 5, 2026	48.76	48.90	48.76	48.87	48.87	0.23%	5,165
Oct 2, 2026	48.83	48.84	48.73	48.76	48.76	0.31%	4,666
Oct 1, 2026	48.51	48.65	48.42	48.61	48.61	0.03%	6,992
Sep 30, 2026	48.67	48.74	48.59	48.59	48.59	-0.04%	5,283
Sep 29, 2026	48.67	48.68	48.56	48.61	48.61	-0.04%	3,663
Sep 28, 2026	48.60	48.69	48.57	48.63	48.63	-0.22%	20,030
Sep 25, 2026	48.64	48.74	48.62	48.74	48.73	0.22%	2,873
Sep 24, 2026	48.56	48.65	48.51	48.63	48.63	0.04%	279,555
Sep 23, 2026	48.59	48.71	48.56	48.61	48.61	-0.24%	11,225
Sep 22, 2026	48.75	48.78	48.70	48.73	48.73	0.02%	7,743
Sep 21, 2026	48.62	48.78	48.58	48.72	48.72	0.54%	9,952
Sep 18, 2026	48.45	48.46	48.38	48.46	48.46	0.03%	8,431
Sep 17, 2026	48.38	48.57	48.34	48.44	48.44	0.62%	10,983
Sep 16, 2026	48.33	48.37	48.11	48.14	48.14	-0.21%	8,566
Sep 15, 2026	48.32	48.32	48.20	48.24	48.24	-0.22%	49,988
Sep 14, 2026	48.22	48.40	48.22	48.35	48.35	-0.16%	4,361
Sep 11, 2026	48.43	48.47	48.38	48.43	48.43	0.46%	4,770
Sep 10, 2026	48.23	48.24	48.20	48.21	48.21	-0.28%	4,408
Sep 9, 2026	48.41	48.41	48.27	48.34	48.34	-0.15%	4,113
Sep 8, 2026	48.55	48.55	48.39	48.41	48.41	-0.19%	2,848
Sep 4, 2026	48.56	48.58	48.43	48.50	48.50	-0.03%	10,638
Sep 3, 2026	48.41	48.54	48.40	48.52	48.52	0.31%	22,127
Sep 2, 2026	48.29	48.40	48.29	48.37	48.37	0.22%	10,608
Sep 1, 2026	48.17	48.36	48.17	48.26	48.26	-0.25%	12,379
Aug 31, 2026	48.34	48.46	48.32	48.38	48.38	-0.07%	4,064
Aug 28, 2026	48.40	48.50	48.36	48.42	48.42	0.01%	1,765
Aug 27, 2026	48.41	48.46	48.35	48.41	48.41	0.19%	5,550
Aug 26, 2026	48.20	48.35	48.20	48.32	48.32	0.12%	13,754
Aug 25, 2026	48.37	48.37	48.22	48.26	48.26	0.07%	6,448
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