DECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.72	32.21	31.70	32.08	32.08	0.91%	33,447
Dec 19, 2024	31.99	31.99	31.77	31.79	31.79	-0.19%	38,302
Dec 18, 2024	32.47	32.53	31.85	31.85	31.85	-1.82%	23,199
Dec 17, 2024	32.49	32.49	32.37	32.44	32.44	-0.17%	25,318
Dec 16, 2024	32.55	32.57	32.48	32.50	32.50	0.14%	52,660
Dec 13, 2024	32.50	32.50	32.34	32.45	32.45	-	27,539
Dec 12, 2024	32.52	32.53	32.40	32.45	32.45	-0.19%	36,484
Dec 11, 2024	32.44	32.59	32.44	32.51	32.51	0.38%	41,706
Dec 10, 2024	32.47	32.50	32.37	32.39	32.39	-0.12%	24,495
Dec 9, 2024	32.71	32.71	32.43	32.43	32.43	-0.37%	47,042
Dec 6, 2024	32.64	32.64	32.49	32.55	32.55	0.17%	48,607
Dec 5, 2024	32.60	32.60	32.47	32.50	32.50	-0.19%	55,574
Dec 4, 2024	32.54	32.58	32.44	32.56	32.56	0.41%	63,354
Dec 3, 2024	34.02	34.02	32.32	32.43	32.43	-0.06%	53,986
Dec 2, 2024	32.43	32.48	32.30	32.45	32.45	0.18%	2,224,399
Nov 29, 2024	32.37	32.40	32.34	32.39	32.39	0.15%	77,227
Nov 27, 2024	32.39	32.39	32.34	32.34	32.34	0.03%	12,114
Nov 26, 2024	32.36	32.38	32.32	32.33	32.33	-0.06%	28,705
Nov 25, 2024	32.29	32.37	32.28	32.35	32.35	0.03%	16,285
Nov 22, 2024	32.33	32.34	32.29	32.34	32.34	0.14%	2,957
Nov 21, 2024	32.30	32.34	32.30	32.30	32.30	-0.02%	4,650
Nov 20, 2024	32.25	32.32	32.25	32.30	32.30	-0.01%	2,870
Nov 19, 2024	32.32	32.32	32.27	32.30	32.30	0.04%	2,056
Nov 18, 2024	32.25	32.29	32.25	32.29	32.29	0.02%	613
Nov 15, 2024	32.35	32.35	32.24	32.29	32.29	0.02%	4,160
Nov 14, 2024	32.25	32.31	32.25	32.28	32.28	-	4,428
Nov 13, 2024	32.23	32.28	32.23	32.28	32.28	0.05%	1,724
Nov 12, 2024	32.24	32.27	32.22	32.27	32.27	0.03%	438
Nov 11, 2024	32.25	32.26	32.22	32.26	32.26	-0.06%	1,714
Nov 8, 2024	32.23	32.28	32.23	32.28	32.28	0.14%	2,134
Nov 7, 2024	32.27	32.27	32.23	32.23	32.23	0.05%	215
Nov 6, 2024	32.22	32.22	32.22	32.22	32.22	0.24%	34
Nov 5, 2024	32.14	32.14	32.14	32.14	32.14	0.20%	3,366
Nov 4, 2024	32.04	32.08	32.04	32.08	32.08	0.01%	3,366
Nov 1, 2024	32.07	32.07	32.07	32.07	32.07	0.10%	51
Oct 31, 2024	32.04	32.04	32.01	32.04	32.04	-0.26%	758
Oct 30, 2024	32.13	32.13	32.09	32.13	32.13	0.01%	308
Oct 29, 2024	32.07	32.12	32.07	32.12	32.12	0.03%	436
Oct 28, 2024	32.07	32.11	32.07	32.11	32.11	0.08%	285
Oct 25, 2024	32.13	32.13	32.06	32.09	32.09	0.01%	1,539
Oct 24, 2024	32.05	32.08	32.04	32.08	32.08	0.10%	2,372
Oct 23, 2024	32.06	32.06	32.03	32.05	32.05	-0.12%	3,880
Oct 22, 2024	32.07	32.09	32.06	32.09	32.09	0.05%	984
Oct 21, 2024	32.32	32.32	32.08	32.08	32.08	-0.02%	2,176
Oct 18, 2024	32.08	32.10	32.08	32.08	32.08	0.11%	596
Oct 17, 2024	32.02	32.05	32.02	32.05	32.05	0.09%	3,636
Oct 16, 2024	31.97	32.02	31.97	32.02	32.02	0.06%	582
Oct 15, 2024	32.03	32.05	31.97	32.00	32.00	-0.08%	3,179
Oct 14, 2024	32.02	32.02	32.02	32.02	32.02	0.17%	2
Oct 11, 2024	31.97	31.97	31.97	31.97	31.97	0.11%	35
Oct 10, 2024	31.89	31.93	31.89	31.93	31.93	0.05%	141
Oct 9, 2024	31.90	31.92	31.90	31.92	31.92	0.16%	517
Oct 8, 2024	31.87	31.87	31.87	31.87	31.87	0.19%	72
Oct 7, 2024	31.80	31.81	31.80	31.81	31.81	-0.22%	100
Oct 4, 2024	31.80	31.88	31.80	31.88	31.88	0.31%	807
Oct 3, 2024	31.73	31.80	31.73	31.78	31.78	-0.07%	4,004
Oct 2, 2024	31.70	31.80	31.70	31.80	31.80	0.02%	3,968
Oct 1, 2024	31.79	31.81	31.73	31.79	31.79	-0.24%	4,113
Sep 30, 2024	31.85	31.87	31.85	31.87	31.87	0.09%	355
Sep 27, 2024	31.81	31.84	31.81	31.84	31.84	-0.03%	292
Sep 26, 2024	31.85	31.85	31.85	31.85	31.85	0.02%	2
Sep 25, 2024	31.84	31.84	31.84	31.84	31.84	0.02%	51
Sep 24, 2024	31.83	31.84	31.81	31.84	31.84	0.05%	565
Sep 23, 2024	31.80	31.83	31.78	31.82	31.82	0.05%	43,962
Sep 20, 2024	31.80	31.80	31.80	31.80	31.80	0.06%	30
Sep 19, 2024	31.71	31.79	31.71	31.79	31.79	0.37%	1,806
Sep 18, 2024	31.45	31.72	31.45	31.67	31.67	0.01%	847
Sep 17, 2024	31.66	31.67	31.63	31.67	31.67	-0.01%	554
Sep 16, 2024	31.62	31.67	31.62	31.67	31.67	0.04%	605
Sep 13, 2024	31.62	31.66	31.62	31.66	31.66	0.21%	549
Sep 12, 2024	31.53	31.59	31.53	31.59	31.59	0.23%	204
Sep 11, 2024	31.32	31.52	31.25	31.52	31.52	0.41%	10,776
Sep 10, 2024	31.31	31.39	31.31	31.39	31.39	0.20%	1,226
Sep 9, 2024	31.21	31.35	31.21	31.33	31.33	0.51%	2,096
Sep 6, 2024	31.18	31.25	31.14	31.17	31.17	-0.62%	1,741
Sep 5, 2024	31.22	31.39	31.22	31.36	31.36	-0.07%	3,098
Sep 4, 2024	31.36	31.38	31.36	31.38	31.38	0.04%	298
Sep 3, 2024	31.47	31.47	31.37	31.37	31.37	-0.82%	1,649
Aug 30, 2024	31.57	31.63	31.57	31.63	31.63	0.28%	1,252
Aug 29, 2024	31.58	31.58	31.50	31.54	31.54	0.08%	3,151
Aug 28, 2024	31.47	31.52	31.47	31.52	31.52	-0.12%	1,665
Aug 27, 2024	31.53	31.56	31.51	31.56	31.56	0.11%	1,639
Aug 26, 2024	31.32	31.54	31.32	31.52	31.52	-0.07%	9,011
Aug 23, 2024	31.51	31.54	31.45	31.54	31.54	0.43%	5,354
Aug 22, 2024	31.29	31.50	31.29	31.41	31.41	-0.17%	1,514
Aug 21, 2024	31.46	31.53	31.45	31.46	31.46	-0.06%	3,568
Aug 20, 2024	31.47	31.50	31.45	31.48	31.48	-0.07%	1,377
Aug 19, 2024	31.46	31.50	31.46	31.50	31.50	0.25%	290
Aug 16, 2024	31.21	31.42	31.21	31.42	31.42	0.12%	1,430
Aug 15, 2024	31.27	31.39	31.27	31.39	31.39	0.45%	1,614
Aug 14, 2024	31.11	31.25	31.11	31.25	31.25	0.32%	3,505
Aug 13, 2024	31.14	31.14	31.14	31.14	31.14	0.69%	89
Aug 12, 2024	30.95	30.95	30.91	30.93	30.93	0.08%	2,665
Aug 9, 2024	30.77	30.91	30.77	30.91	30.91	0.48%	377
Aug 8, 2024	30.43	30.76	30.43	30.76	30.76	1.17%	1,364
Aug 7, 2024	30.67	30.79	30.40	30.40	30.40	-0.46%	606
Aug 6, 2024	30.74	30.74	30.54	30.54	30.54	1.21%	1,258
Aug 5, 2024	29.92	30.29	29.90	30.18	30.18	-1.93%	23,255
Aug 2, 2024	30.67	30.77	30.67	30.77	30.77	-0.97%	2,544
Aug 1, 2024	31.07	31.07	31.07	31.07	31.07	-0.62%	12