DECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	40.28	40.41	40.28	40.35	40.35	0.39%	4,625
Aug 26, 2026	40.14	40.21	40.11	40.19	40.19	0.04%	6,055
Aug 25, 2026	40.12	40.17	40.10	40.17	40.17	0.19%	8,380
Aug 24, 2026	40.09	40.16	40.08	40.09	40.09	-0.17%	4,834
Aug 21, 2026	40.09	40.22	40.09	40.16	40.16	0.27%	25,915
Aug 20, 2026	40.23	40.23	40.05	40.05	40.05	-0.43%	9,084
Aug 19, 2026	40.26	40.32	40.19	40.23	40.23	0.11%	12,053
Aug 18, 2026	40.23	40.23	40.14	40.18	40.18	-0.31%	6,568
Aug 17, 2026	40.41	40.41	40.28	40.31	40.31	-0.19%	1,621
Aug 14, 2026	40.41	40.42	40.34	40.38	40.38	-	8,891
Aug 13, 2026	40.41	40.41	40.31	40.38	40.38	0.26%	14,767
Aug 12, 2026	40.25	40.33	40.21	40.28	40.28	0.23%	4,620
Aug 11, 2026	40.20	40.30	40.15	40.18	40.18	-0.13%	12,742
Aug 10, 2026	40.24	40.30	40.23	40.24	40.24	-0.01%	6,757
Aug 7, 2026	40.12	40.25	40.12	40.24	40.24	0.32%	3,954
Aug 6, 2026	40.12	40.16	40.08	40.11	40.11	-0.12%	11,139
Aug 5, 2026	40.09	40.22	40.09	40.16	40.16	-0.03%	11,858
Aug 4, 2026	40.06	40.19	39.98	40.17	40.17	0.95%	8,082
Aug 3, 2026	39.76	39.83	39.76	39.79	39.79	0.81%	5,563
Jul 31, 2026	39.16	39.49	39.16	39.47	39.47	0.56%	16,050
Jul 30, 2026	39.05	39.25	38.99	39.25	39.25	1.10%	6,590
Jul 29, 2026	39.18	39.31	38.83	38.83	38.83	-1.06%	8,860
Jul 28, 2026	39.16	39.29	39.16	39.24	39.24	0.21%	3,893
Jul 27, 2026	39.32	39.32	39.05	39.16	39.16	0.12%	6,989
Jul 24, 2026	39.23	39.33	39.11	39.11	39.11	0.08%	5,601
Jul 23, 2026	39.15	39.19	39.02	39.08	39.08	-0.89%	9,843
Jul 22, 2026	39.40	39.52	39.40	39.43	39.43	-0.02%	11,800
Jul 21, 2026	39.35	39.47	39.31	39.44	39.44	0.57%	9,399
Jul 20, 2026	39.32	39.39	39.22	39.22	39.22	-0.18%	4,770
Jul 17, 2026	39.27	39.37	39.22	39.29	39.29	-0.51%	3,402
Jul 16, 2026	39.46	39.58	39.38	39.49	39.49	-0.30%	11,233
Jul 15, 2026	39.55	39.62	39.50	39.61	39.60	0.24%	5,246
Jul 14, 2026	39.52	39.54	39.45	39.51	39.51	0.29%	5,200
Jul 13, 2026	39.37	39.46	39.37	39.40	39.40	-0.44%	3,202
Jul 10, 2026	39.54	39.61	39.45	39.57	39.57	0.32%	4,909
Jul 9, 2026	39.20	39.48	39.20	39.45	39.44	0.50%	9,250
Jul 8, 2026	39.20	39.27	39.12	39.25	39.25	-0.18%	9,705
Jul 7, 2026	39.28	39.38	39.23	39.32	39.32	-0.24%	13,949
Jul 6, 2026	39.37	39.46	39.34	39.42	39.42	0.54%	3,098
Jul 2, 2026	39.30	39.39	39.04	39.20	39.20	-0.06%	8,578
Jul 1, 2026	39.24	39.35	39.22	39.23	39.23	-0.09%	10,120
Jun 30, 2026	38.95	39.30	38.95	39.26	39.26	0.48%	11,578
Jun 29, 2026	39.04	39.10	39.03	39.08	39.08	0.61%	6,331
Jun 26, 2026	38.70	38.90	38.70	38.84	38.84	0.11%	14,538
Jun 25, 2026	38.69	38.93	38.69	38.79	38.79	-0.02%	11,409
Jun 24, 2026	38.90	39.01	38.71	38.80	38.80	-0.02%	5,616
Jun 23, 2026	38.82	39.01	38.81	38.81	38.81	-0.88%	8,096
Jun 22, 2026	39.33	39.33	39.13	39.16	39.16	-0.22%	8,379
Jun 18, 2026	39.15	39.25	39.12	39.24	39.24	0.74%	6,515
Jun 17, 2026	39.20	39.26	38.95	38.95	38.95	-0.82%	5,950