DECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.00	37.04	36.88	36.97	36.97	-0.24%	14,475
Jan 29, 2026	36.80	37.06	36.80	37.06	37.06	-0.11%	460
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
Dec 30, 2025	36.82	36.87	36.77	36.83	36.83	-0.09%	12,733
Dec 29, 2025	36.81	36.88	36.77	36.86	36.86	-0.05%	12,311
Dec 26, 2025	36.93	36.93	36.82	36.88	36.88	-0.04%	8,798
Dec 24, 2025	36.87	36.91	36.79	36.90	36.90	0.16%	11,091
Dec 23, 2025	36.74	36.84	36.73	36.84	36.84	0.29%	12,676
Dec 22, 2025	36.62	36.76	36.62	36.73	36.73	0.44%	13,595
Dec 19, 2025	36.49	36.57	36.43	36.57	36.57	0.67%	16,216
Dec 18, 2025	36.42	36.46	36.28	36.33	36.33	0.51%	35,944
Dec 17, 2025	36.50	36.50	36.11	36.14	36.14	-0.79%	29,305
Dec 16, 2025	36.36	36.44	36.25	36.43	36.43	0.02%	14,012
Dec 15, 2025	36.59	36.59	36.42	36.42	36.42	-0.09%	24,201
Dec 12, 2025	36.74	36.74	36.42	36.45	36.45	-0.79%	18,524
Dec 11, 2025	36.47	36.76	36.47	36.74	36.74	0.28%	25,029
Dec 10, 2025	36.64	36.69	36.43	36.64	36.64	0.41%	13,125
Dec 9, 2025	36.50	36.57	36.47	36.49	36.49	0.10%	12,356
Dec 8, 2025	36.63	36.63	36.43	36.46	36.45	-0.36%	14,637
Dec 5, 2025	36.77	36.77	36.57	36.59	36.59	0.10%	12,207
Dec 4, 2025	36.65	36.65	36.45	36.55	36.55	0.12%	22,038
Dec 3, 2025	36.42	36.55	36.40	36.51	36.50	0.18%	17,042
Dec 2, 2025	36.53	36.53	36.38	36.44	36.44	0.15%	45,847
Dec 1, 2025	36.40	36.51	36.36	36.38	36.38	-0.16%	51,481
Nov 28, 2025	36.34	36.44	36.31	36.44	36.44	0.42%	20,830
Nov 26, 2025	36.00	36.36	36.00	36.29	36.29	0.70%	12,668
Nov 25, 2025	35.62	36.04	35.62	36.04	36.04	0.91%	9,412
Nov 24, 2025	35.22	35.73	35.22	35.71	35.71	1.64%	8,203
Nov 21, 2025	34.84	35.44	34.83	35.14	35.14	0.81%	17,559
Nov 20, 2025	35.14	35.18	34.85	34.85	34.85	-1.32%	4,843
Nov 19, 2025	35.51	35.51	35.27	35.32	35.32	0.10%	13,524
Nov 18, 2025	35.19	35.44	35.14	35.28	35.28	-0.57%	6,645