DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.90	47.04	46.90	46.95	46.95	-0.12%	1,183
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
Jun 11, 2026	46.74	47.04	46.64	47.04	47.04	0.73%	4,191
Jun 10, 2026	46.91	46.91	46.69	46.70	46.70	-0.52%	5,181
Jun 9, 2026	46.97	46.97	46.67	46.94	46.94	-0.18%	3,453
Jun 8, 2026	47.14	47.18	47.03	47.03	47.03	0.19%	6,730
Jun 5, 2026	47.34	47.34	46.94	46.94	46.94	-0.97%	3,552
Jun 4, 2026	47.35	47.44	47.31	47.40	47.40	0.15%	4,503
Jun 3, 2026	47.33	47.37	47.30	47.33	47.33	-0.19%	4,897
Jun 2, 2026	47.38	47.46	47.38	47.42	47.42	0.06%	5,713
Jun 1, 2026	47.32	47.44	47.30	47.39	47.39	0.10%	3,882
May 29, 2026	47.36	47.38	47.29	47.35	47.34	0.14%	9,397
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