DECM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	33.32	33.32	33.32	33.32	33.32	0.12%	195
Apr 23, 2026	33.30	33.30	33.26	33.28	33.28	-0.08%	3,633
Apr 22, 2026	33.33	33.33	33.28	33.31	33.31	0.18%	2,807
Apr 21, 2026	33.25	33.25	33.25	33.25	33.25	-0.11%	250
Apr 20, 2026	33.26	33.29	33.26	33.28	33.28	-0.05%	12,059
Apr 17, 2026	33.32	33.32	33.30	33.30	33.30	0.27%	100
Apr 16, 2026	33.21	33.22	33.20	33.21	33.21	-	7,685
Apr 15, 2026	33.20	33.23	33.19	33.21	33.21	0.18%	2,419
Apr 14, 2026	33.13	33.15	33.12	33.15	33.15	0.21%	1,746
Apr 13, 2026	33.05	33.08	33.05	33.08	33.08	0.17%	11,035
Apr 10, 2026	33.02	33.02	33.02	33.02	33.02	0.03%	140
Apr 9, 2026	32.98	33.01	32.98	33.01	33.01	0.18%	557
Apr 8, 2026	32.96	32.97	32.94	32.95	32.95	0.55%	515
Apr 7, 2026	32.73	32.77	32.72	32.77	32.77	0.06%	339
Apr 6, 2026	32.75	32.75	32.75	32.75	32.75	0.05%	-
Apr 2, 2026	32.69	32.74	32.69	32.74	32.74	-0.03%	2,487
Apr 1, 2026	32.74	32.75	32.74	32.75	32.75	0.24%	3,690
Mar 31, 2026	32.57	32.67	32.57	32.67	32.67	0.58%	1,959
Mar 30, 2026	32.52	32.52	32.48	32.48	32.48	-0.06%	2,100
Mar 27, 2026	32.57	32.58	32.50	32.50	32.50	-0.29%	7,863
Mar 26, 2026	32.66	32.66	32.59	32.60	32.60	-0.37%	49,920
Mar 25, 2026	32.74	32.74	32.72	32.72	32.72	0.11%	738
Mar 24, 2026	32.68	32.68	32.66	32.68	32.68	-0.09%	427
Mar 23, 2026	32.71	32.71	32.71	32.71	32.71	0.36%	-
Mar 20, 2026	32.66	32.66	32.60	32.60	32.60	-0.37%	2,358
Mar 19, 2026	32.71	32.72	32.67	32.72	32.71	-0.08%	1,624
Mar 18, 2026	32.82	32.82	32.73	32.74	32.74	-0.30%	4,707
Mar 17, 2026	32.84	32.84	32.83	32.84	32.84	0.09%	2,369
Mar 16, 2026	32.84	32.84	32.80	32.81	32.81	0.20%	9,685
Mar 13, 2026	32.82	32.82	32.75	32.75	32.75	-0.17%	7,009
Mar 12, 2026	32.81	32.81	32.80	32.80	32.80	-0.33%	503
Mar 11, 2026	32.91	32.91	32.89	32.91	32.91	-	2,128
Mar 10, 2026	32.89	32.97	32.89	32.91	32.91	0.06%	12,669
Mar 9, 2026	32.76	32.89	32.76	32.89	32.89	0.17%	351
Mar 6, 2026	32.85	32.89	32.84	32.84	32.83	-0.21%	3,876
Mar 5, 2026	32.94	32.94	32.90	32.90	32.90	-0.20%	6,272
Mar 4, 2026	32.94	32.98	32.92	32.97	32.97	0.18%	1,747
Mar 3, 2026	32.82	32.92	32.82	32.91	32.91	-0.14%	2,345
Mar 2, 2026	32.95	32.97	32.95	32.96	32.95	-0.02%	721
Feb 27, 2026	32.97	32.98	32.95	32.96	32.96	-0.10%	13,934
Feb 26, 2026	32.98	33.00	32.96	33.00	32.99	-0.15%	1,980
Feb 25, 2026	33.00	33.05	33.00	33.04	33.04	0.18%	2,414
Feb 24, 2026	32.96	32.99	32.96	32.99	32.99	0.21%	7,292
Feb 23, 2026	32.94	32.94	32.89	32.92	32.92	-0.23%	18,062
Feb 20, 2026	32.96	32.99	32.96	32.99	32.99	0.21%	309
Feb 19, 2026	32.95	32.95	32.92	32.92	32.92	-0.21%	10,628
Feb 18, 2026	32.99	33.00	32.96	32.99	32.99	0.15%	20,346
Feb 17, 2026	32.88	32.96	32.88	32.94	32.94	0.15%	4,009
Feb 13, 2026	32.93	32.96	32.89	32.89	32.89	-0.12%	1,160
Feb 12, 2026	32.93	32.95	32.93	32.93	32.93	-0.20%	3,679