DECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	39.37	39.38	39.28	39.28	39.28	-0.13%	5,333
Jun 15, 2026	39.31	39.36	39.31	39.33	39.33	0.99%	19,365
Jun 12, 2026	38.84	38.97	38.83	38.94	38.94	0.36%	8,281
Jun 11, 2026	38.59	38.85	38.40	38.80	38.80	0.89%	9,791
Jun 10, 2026	38.75	38.80	38.43	38.46	38.46	-0.83%	18,793
Jun 9, 2026	39.06	39.06	38.39	38.78	38.78	-0.24%	11,684
Jun 8, 2026	38.88	39.01	38.85	38.88	38.88	0.06%	8,443
Jun 5, 2026	39.15	39.20	38.85	38.85	38.85	-1.33%	11,317
Jun 4, 2026	39.29	39.38	39.29	39.38	39.38	0.23%	6,962
Jun 3, 2026	39.37	39.37	39.24	39.28	39.28	-0.28%	5,640
Jun 2, 2026	39.34	39.43	39.34	39.40	39.40	0.08%	2,504
Jun 1, 2026	39.29	39.46	39.27	39.37	39.37	0.06%	6,756
May 29, 2026	39.30	39.42	39.26	39.34	39.34	0.22%	8,199
May 28, 2026	39.25	39.28	39.21	39.26	39.26	0.31%	11,589
May 27, 2026	39.13	39.18	39.07	39.14	39.14	0.05%	11,173
May 26, 2026	39.14	39.15	39.05	39.12	39.12	0.34%	9,878
May 22, 2026	38.98	39.01	38.96	38.98	38.98	0.32%	3,311
May 21, 2026	38.81	38.95	38.73	38.86	38.86	0.03%	14,490
May 20, 2026	38.68	38.86	38.63	38.85	38.85	0.73%	9,113
May 19, 2026	38.61	38.72	38.57	38.57	38.57	-0.49%	5,306
May 18, 2026	38.75	38.82	38.66	38.76	38.76	0.13%	3,543
May 15, 2026	38.76	38.83	38.71	38.71	38.71	-0.66%	20,756
May 14, 2026	38.88	38.99	38.87	38.97	38.97	0.39%	12,698
May 13, 2026	38.73	38.86	38.70	38.82	38.82	0.21%	16,123
May 12, 2026	38.61	38.74	38.56	38.74	38.74	0.02%	7,181
May 11, 2026	38.57	38.78	38.57	38.73	38.73	0.02%	5,603
May 8, 2026	38.69	38.75	38.65	38.72	38.72	0.49%	20,358
May 7, 2026	38.67	38.68	38.49	38.53	38.53	-0.19%	10,686
May 6, 2026	38.51	38.63	38.50	38.61	38.61	0.82%	11,798