DECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.07	36.07	36.07	36.07	36.07	2.62%	499
Dec 19, 2024	36.59	36.59	35.15	35.15	35.15	-3.22%	900
Dec 18, 2024	39.80	40.28	36.32	36.32	36.32	-9.74%	339
Dec 17, 2024	40.00	40.61	40.00	40.24	40.24	-1.61%	1,000
Dec 16, 2024	39.28	41.25	39.28	40.90	40.90	5.88%	1,145
Dec 13, 2024	39.02	39.02	38.63	38.63	38.63	0.34%	938
Dec 12, 2024	38.50	38.50	38.50	38.50	38.50	-0.16%	314
Dec 11, 2024	38.51	38.60	37.87	38.56	38.56	4.05%	648
Dec 10, 2024	37.69	37.69	36.90	37.06	37.06	-2.60%	19,000
Dec 9, 2024	40.37	40.37	38.05	38.05	38.05	-6.72%	1,032
Dec 6, 2024	40.08	41.36	40.08	40.79	40.79	3.42%	1,539
Dec 5, 2024	41.05	41.05	39.44	39.44	39.44	-1.45%	847
Dec 4, 2024	38.96	40.02	38.94	40.02	40.02	5.12%	808
Dec 3, 2024	38.25	38.28	37.89	38.07	38.07	-0.50%	1,100
Dec 2, 2024	38.27	38.27	38.24	38.26	38.26	-2.00%	5,900
Nov 29, 2024	39.12	40.10	39.04	39.04	39.04	1.48%	2,007
Nov 27, 2024	36.93	38.47	36.93	38.47	38.47	5.69%	600
Nov 26, 2024	37.50	37.50	36.40	36.40	36.40	-5.11%	1,800
Nov 25, 2024	39.96	39.96	37.89	38.36	38.36	-2.19%	2,500
Nov 22, 2024	39.57	39.57	39.14	39.22	39.22	4.20%	3,560
Nov 21, 2024	40.00	40.00	37.09	37.64	37.64	-2.23%	2,400
Nov 20, 2024	39.63	39.63	38.50	38.50	38.50	-0.39%	1,747
Nov 19, 2024	38.65	38.65	38.65	38.65	38.65	2.79%	212
Nov 18, 2024	37.45	38.27	37.45	37.60	37.60	0.56%	700
Nov 15, 2024	36.63	37.39	36.63	37.39	37.39	2.07%	6,800
Nov 14, 2024	36.87	36.87	36.51	36.63	36.63	-2.89%	2,806
Nov 13, 2024	40.77	40.81	37.72	37.72	37.72	-5.77%	14,211
Nov 12, 2024	39.49	40.41	38.84	40.03	40.03	-0.67%	2,600
Nov 11, 2024	39.27	40.69	38.91	40.30	40.30	7.75%	11,400
Nov 8, 2024	37.70	41.47	37.03	37.40	37.40	1.19%	3,012
Nov 7, 2024	36.25	36.96	35.90	36.96	36.96	1.99%	3,100
Nov 6, 2024	34.60	36.24	34.60	36.24	36.24	13.21%	1,800
Nov 5, 2024	32.01	32.01	32.01	32.01	32.01	3.66%	100
Nov 4, 2024	30.88	30.88	30.88	30.88	30.88	-2.09%	100
Nov 1, 2024	32.47	32.47	31.54	31.54	31.54	-0.32%	2,743
Oct 31, 2024	31.73	31.74	31.59	31.64	31.64	-5.21%	1,100
Oct 30, 2024	33.52	33.70	33.22	33.38	33.38	-1.15%	9,000
Oct 29, 2024	33.94	33.99	33.77	33.77	33.77	0.18%	4,400
Oct 28, 2024	33.49	33.71	33.49	33.71	33.71	4.14%	1,102
Oct 25, 2024	33.00	33.00	32.37	32.37	32.37	-0.68%	146
Oct 24, 2024	32.59	32.59	32.59	32.59	32.59	1.91%	100
Oct 23, 2024	31.65	31.98	31.65	31.98	31.98	-2.47%	1,246
Oct 22, 2024	32.46	32.79	32.46	32.79	32.79	0.92%	1,308
Oct 21, 2024	32.49	32.49	32.49	32.49	32.49	2.49%	1
Oct 18, 2024	31.70	31.70	31.70	31.70	31.70	2.29%	100
Oct 17, 2024	30.99	30.99	30.99	30.99	30.99	-0.16%	100
Oct 16, 2024	31.04	31.04	31.04	31.04	31.04	4.16%	100
Oct 15, 2024	29.80	29.80	29.80	29.80	29.80	-1.00%	100
Oct 14, 2024	30.10	30.10	30.10	30.10	30.10	1.83%	8
Oct 11, 2024	29.56	29.56	29.56	29.56	29.56	5.42%	100
Oct 10, 2024	28.04	28.04	28.04	28.04	28.04	-0.32%	100
Oct 9, 2024	28.24	28.24	28.13	28.13	28.13	-1.33%	400
Oct 8, 2024	28.51	28.51	28.51	28.51	28.51	0.14%	100
Oct 7, 2024	28.21	28.47	28.21	28.47	28.47	-0.70%	1,100
Oct 4, 2024	28.75	28.75	28.30	28.67	28.67	2.21%	1,200
Oct 3, 2024	27.76	28.05	27.76	28.05	28.05	0.83%	800
Oct 2, 2024	27.87	27.87	27.82	27.82	27.82	1.46%	102
Oct 1, 2024	28.43	28.43	27.42	27.42	27.42	-3.14%	300
Sep 30, 2024	28.46	28.46	28.31	28.31	28.31	-2.55%	300
Sep 27, 2024	29.80	29.80	28.96	29.05	29.05	-0.58%	800
Sep 26, 2024	28.54	29.26	28.54	29.22	29.22	3.18%	1,100
Sep 25, 2024	28.45	28.73	28.32	28.32	28.32	-0.28%	9,345
Sep 24, 2024	28.26	28.40	28.26	28.40	28.40	2.27%	300
Sep 23, 2024	27.77	27.77	27.77	27.77	27.77	1.76%	100
Sep 20, 2024	27.29	27.29	27.29	27.29	27.29	0.29%	100
Sep 19, 2024	27.21	27.21	27.21	27.21	27.21	2.99%	100
Sep 18, 2024	26.42	26.42	26.42	26.42	26.42	-0.26%	100
Sep 17, 2024	26.49	26.49	26.49	26.49	26.49	1.30%	10,042
Sep 16, 2024	26.15	26.15	26.15	26.15	26.15	-1.10%	9
Sep 13, 2024	26.44	26.44	26.44	26.44	26.44	1.50%	8
Sep 12, 2024	26.14	26.14	26.05	26.05	26.05	0.77%	522
Sep 11, 2024	25.85	25.85	25.85	25.85	25.85	2.21%	98