DECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.73	36.73	33.74	33.74	33.74	-6.96%	4,832
Feb 20, 2025	36.27	36.27	36.27	36.27	36.27	-0.68%	84
Feb 19, 2025	36.52	36.52	36.52	36.52	36.52	-0.57%	235
Feb 18, 2025	37.14	37.14	36.73	36.73	36.73	-0.78%	1,143
Feb 14, 2025	36.74	37.02	36.74	37.02	37.02	0.25%	193
Feb 13, 2025	36.93	36.93	36.93	36.93	36.93	4.13%	171
Feb 12, 2025	35.55	35.55	35.47	35.47	35.47	0.07%	331
Feb 11, 2025	35.44	35.44	35.44	35.44	35.44	-3.20%	94
Feb 10, 2025	36.50	36.61	36.50	36.61	36.61	0.80%	565
Feb 7, 2025	37.56	37.56	36.32	36.32	36.32	0.22%	604
Feb 6, 2025	36.24	36.24	36.24	36.24	36.24	0.56%	199
Feb 5, 2025	36.64	36.64	36.04	36.04	36.04	-0.28%	3,349
Feb 4, 2025	35.99	36.14	35.92	36.14	36.14	0.49%	470
Feb 3, 2025	33.83	35.96	33.83	35.96	35.96	-0.63%	550
Jan 31, 2025	36.87	36.87	36.19	36.19	36.19	1.43%	586
Jan 30, 2025	35.70	35.79	35.68	35.68	35.68	4.27%	340
Jan 29, 2025	33.76	34.57	33.64	34.22	34.22	1.75%	2,245
Jan 28, 2025	33.84	33.84	33.34	33.63	33.63	-0.03%	3,233
Jan 27, 2025	36.09	36.09	33.64	33.64	33.64	-12.40%	3,033
Jan 24, 2025	39.05	39.44	38.29	38.40	38.40	0.95%	2,106
Jan 23, 2025	38.04	38.04	38.04	38.04	38.04	-0.11%	135
Jan 22, 2025	37.75	38.31	37.67	38.08	38.08	1.12%	4,129
Jan 21, 2025	37.06	37.66	37.06	37.66	37.66	-0.37%	928
Jan 17, 2025	38.15	38.25	37.80	37.80	37.80	3.15%	602
Jan 16, 2025	36.65	36.65	36.65	36.65	36.65	0.43%	153
Jan 15, 2025	36.49	36.49	36.49	36.49	36.49	5.43%	400
Jan 14, 2025	34.61	34.61	34.61	34.61	34.61	2.67%	391
Jan 13, 2025	32.95	33.71	32.95	33.71	33.71	-1.58%	342
Jan 10, 2025	34.25	34.25	34.25	34.25	34.25	-1.20%	200
Jan 8, 2025	34.98	34.98	34.67	34.67	34.67	-2.95%	2,301
Jan 7, 2025	37.34	37.40	35.63	35.72	35.72	-4.85%	1,100
Jan 6, 2025	36.62	37.54	36.62	37.54	37.54	4.42%	2,908
Jan 3, 2025	34.82	35.95	34.82	35.95	35.95	8.91%	3,890
Jan 2, 2025	32.96	33.73	32.53	33.01	33.01	2.36%	3,646
Dec 31, 2024	31.93	32.25	31.93	32.25	32.25	-1.10%	1,035
Dec 30, 2024	32.32	32.65	32.32	32.61	32.61	-3.32%	1,523
Dec 27, 2024	33.73	33.73	33.73	33.73	33.73	-4.93%	49
Dec 26, 2024	35.73	35.74	35.48	35.48	34.90	-1.69%	516
Dec 24, 2024	34.98	36.09	34.98	36.09	35.50	4.01%	685
Dec 23, 2024	34.72	34.72	34.56	34.70	34.14	-3.80%	1,786
Dec 20, 2024	36.07	36.07	36.07	36.07	35.48	2.62%	499
Dec 19, 2024	36.59	36.59	35.15	35.15	34.58	-3.22%	893
Dec 18, 2024	39.80	40.28	36.32	36.32	35.73	-9.74%	339
Dec 17, 2024	40.00	40.61	40.00	40.24	39.59	-1.61%	995
Dec 16, 2024	39.28	41.25	39.28	40.90	40.24	5.89%	1,145
Dec 13, 2024	39.02	39.02	38.63	38.63	38.00	0.31%	938
Dec 12, 2024	38.51	38.51	38.51	38.51	37.88	-0.14%	314
Dec 11, 2024	38.51	38.60	37.87	38.56	37.93	4.05%	648
Dec 10, 2024	37.69	37.69	36.90	37.06	36.46	-2.60%	18,962
Dec 9, 2024	40.37	40.37	38.05	38.05	37.43	-6.72%	1,032
Dec 6, 2024	40.08	41.36	40.08	40.79	40.13	3.41%	1,539
Dec 5, 2024	41.05	41.05	39.44	39.44	38.80	-1.44%	847
Dec 4, 2024	38.96	40.02	38.94	40.02	39.37	5.13%	808
Dec 3, 2024	38.25	38.28	37.89	38.07	37.45	-0.49%	1,065
Dec 2, 2024	38.27	38.27	38.25	38.26	37.63	-2.01%	5,883
Nov 29, 2024	39.12	40.10	39.04	39.04	38.40	1.48%	2,007
Nov 27, 2024	36.93	38.47	36.93	38.47	37.85	5.68%	592
Nov 26, 2024	37.50	37.50	36.40	36.40	35.81	-5.09%	1,766
Nov 25, 2024	39.96	39.96	37.89	38.36	37.73	-2.21%	2,499
Nov 22, 2024	39.57	39.57	39.14	39.22	38.59	4.20%	3,077
Nov 21, 2024	40.00	40.00	37.09	37.64	37.03	-2.22%	2,355
Nov 20, 2024	39.63	39.63	38.50	38.50	37.87	-0.40%	1,648
Nov 19, 2024	38.65	38.65	38.65	38.65	38.02	2.79%	212
Nov 18, 2024	37.45	38.27	37.45	37.60	36.99	0.56%	691
Nov 15, 2024	36.63	37.39	36.63	37.39	36.78	2.07%	6,795
Nov 14, 2024	36.87	36.87	36.51	36.63	36.04	-2.89%	2,712
Nov 13, 2024	40.77	40.81	37.72	37.72	37.11	-5.78%	14,211
Nov 12, 2024	39.49	40.41	38.84	40.03	39.38	-0.67%	2,588
Nov 11, 2024	39.27	40.69	38.91	40.30	39.65	7.76%	11,355
Nov 8, 2024	37.70	41.47	37.03	37.40	36.79	1.21%	3,012
Nov 7, 2024	36.25	36.96	35.91	36.96	36.36	1.97%	3,063
Nov 6, 2024	34.60	36.24	34.60	36.24	35.65	13.21%	1,773
Nov 5, 2024	32.01	32.01	32.01	32.01	31.49	3.66%	8
Nov 4, 2024	30.88	30.88	30.88	30.88	30.38	-2.10%	2
Nov 1, 2024	32.47	32.47	31.55	31.55	31.03	-0.31%	2,743
Oct 31, 2024	31.73	31.74	31.59	31.64	31.13	-5.21%	1,076
Oct 30, 2024	33.52	33.70	33.22	33.38	32.84	-1.16%	8,955
Oct 29, 2024	33.94	33.99	33.78	33.78	33.23	0.19%	4,379
Oct 28, 2024	33.49	33.71	33.49	33.71	33.16	4.14%	1,102
Oct 25, 2024	33.00	33.00	32.37	32.37	31.85	-0.66%	146
Oct 24, 2024	32.59	32.59	32.59	32.59	32.06	1.91%	14
Oct 23, 2024	31.65	31.98	31.65	31.98	31.46	-2.48%	1,246
Oct 22, 2024	32.46	32.79	32.46	32.79	32.26	0.91%	1,308
Oct 21, 2024	32.50	32.50	32.50	32.50	31.97	2.50%	1
Oct 18, 2024	31.70	31.70	31.70	31.70	31.19	2.31%	1
Oct 17, 2024	30.99	30.99	30.99	30.99	30.48	-0.18%	3
Oct 16, 2024	31.04	31.04	31.04	31.04	30.54	4.18%	64
Oct 15, 2024	29.80	29.80	29.80	29.80	29.32	-0.99%	8
Oct 14, 2024	30.10	30.10	30.10	30.10	29.61	1.81%	8
Oct 11, 2024	29.56	29.56	29.56	29.56	29.08	5.41%	8
Oct 10, 2024	28.04	28.04	28.04	28.04	27.59	-0.31%	82
Oct 9, 2024	28.24	28.24	28.13	28.13	27.67	-1.34%	387
Oct 8, 2024	28.51	28.51	28.51	28.51	28.05	0.14%	2
Oct 7, 2024	28.21	28.47	28.21	28.47	28.01	-0.70%	1,059
Oct 4, 2024	28.75	28.75	28.30	28.67	28.20	2.21%	1,188
Oct 3, 2024	27.76	28.05	27.76	28.05	27.59	0.83%	768
Oct 2, 2024	27.87	27.87	27.82	27.82	27.37	1.46%	102
Oct 1, 2024	28.43	28.43	27.42	27.42	26.97	-3.16%	293
Sep 30, 2024	28.46	28.46	28.32	28.32	27.86	-2.52%	289
Sep 27, 2024	29.80	29.80	28.96	29.05	28.58	-0.59%	757