DECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	36.26	36.26	35.92	35.92	35.92	-0.43%	5,508
Mar 12, 2026	36.22	36.25	36.07	36.07	36.07	-1.00%	6,894
Mar 11, 2026	36.51	36.56	36.36	36.44	36.44	-0.22%	6,564
Mar 10, 2026	36.45	36.66	36.42	36.52	36.52	0.05%	7,391
Mar 9, 2026	35.94	36.56	35.94	36.50	36.50	0.39%	16,325
Mar 6, 2026	36.26	36.45	36.18	36.36	36.36	-0.71%	11,791
Mar 5, 2026	36.72	36.72	36.46	36.62	36.62	-0.41%	15,483
Mar 4, 2026	36.66	36.88	36.62	36.77	36.77	0.45%	10,537
Mar 3, 2026	36.28	36.66	36.23	36.61	36.61	-0.58%	4,836
Mar 2, 2026	36.46	36.89	36.46	36.82	36.82	-	8,063
Feb 27, 2026	36.71	36.85	36.69	36.82	36.82	-0.22%	12,090
Feb 26, 2026	36.94	36.97	36.79	36.90	36.90	-0.65%	13,160
Feb 25, 2026	36.89	37.14	36.89	37.14	37.14	0.66%	8,874
Feb 24, 2026	36.83	36.91	36.83	36.90	36.90	0.51%	4,631
Feb 23, 2026	36.76	36.79	36.62	36.71	36.71	-0.73%	12,485
Feb 20, 2026	36.81	37.01	36.80	36.98	36.98	0.52%	11,200
Feb 19, 2026	36.75	36.81	36.74	36.79	36.79	-0.05%	5,713
Feb 18, 2026	36.86	36.94	36.78	36.81	36.81	0.38%	9,479
Feb 17, 2026	36.45	36.77	36.45	36.67	36.67	0.15%	14,424
Feb 13, 2026	36.73	36.86	36.62	36.62	36.62	0.07%	19,734
Feb 12, 2026	37.05	37.08	36.59	36.59	36.59	-1.11%	18,515
Feb 11, 2026	37.08	37.10	36.99	37.00	37.00	-0.02%	10,687
Feb 10, 2026	37.14	37.17	37.00	37.01	37.01	-0.20%	9,209
Feb 9, 2026	37.04	37.19	37.00	37.08	37.08	0.14%	14,523
Feb 6, 2026	36.78	37.03	36.78	37.03	37.03	1.54%	5,348
Feb 5, 2026	36.63	36.64	36.46	36.47	36.47	-1.06%	8,863
Feb 4, 2026	36.93	36.93	36.65	36.86	36.86	-0.20%	13,777
Feb 3, 2026	36.99	37.08	36.74	36.93	36.93	-0.44%	4,091
Feb 2, 2026	37.12	37.21	37.10	37.10	37.10	0.34%	8,695
Jan 30, 2026	37.00	37.04	36.88	36.97	36.97	-0.24%	14,475
Jan 29, 2026	36.91	37.06	36.79	37.06	37.06	-0.11%	13,958
Jan 28, 2026	37.15	37.17	37.06	37.10	37.10	0.08%	10,127
Jan 27, 2026	37.10	37.19	37.07	37.07	37.07	0.09%	8,200
Jan 26, 2026	37.04	37.09	37.02	37.04	37.04	0.42%	3,627
Jan 23, 2026	36.76	36.98	36.76	36.88	36.88	0.03%	14,623
Jan 22, 2026	36.82	36.95	36.81	36.87	36.87	0.22%	32,358
Jan 21, 2026	36.65	36.85	36.50	36.79	36.79	0.99%	19,034
Jan 20, 2026	36.64	36.64	36.43	36.43	36.43	-1.43%	9,001
Jan 16, 2026	37.04	37.08	36.96	36.96	36.96	0.03%	6,747
Jan 15, 2026	37.05	37.09	36.94	36.95	36.95	0.07%	11,596
Jan 14, 2026	36.89	36.92	36.79	36.92	36.92	-0.33%	7,777
Jan 13, 2026	37.02	37.05	36.94	37.05	37.05	-0.17%	5,684
Jan 12, 2026	37.02	37.13	37.01	37.11	37.11	0.22%	5,830
Jan 9, 2026	36.94	37.13	36.94	37.03	37.03	0.36%	5,578
Jan 8, 2026	36.86	36.94	36.82	36.90	36.90	0.03%	12,034
Jan 7, 2026	36.97	37.05	36.83	36.89	36.89	-0.09%	17,367
Jan 6, 2026	36.81	36.98	36.80	36.92	36.92	0.16%	21,176
Jan 5, 2026	36.82	36.87	36.76	36.86	36.86	0.59%	18,410
Jan 2, 2026	36.64	36.70	36.54	36.64	36.64	-0.05%	7,677
Dec 31, 2025	36.82	36.82	36.62	36.66	36.66	-0.45%	18,364