DEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	21.56	21.57	21.54	21.56	21.56	0.05%	19,767
Feb 2, 2026	21.54	21.56	21.54	21.55	21.55	-0.13%	15,794
Jan 30, 2026	21.59	21.59	21.56	21.58	21.58	-0.03%	9,566
Jan 29, 2026	21.54	21.62	21.54	21.59	21.59	0.17%	139,087
Jan 28, 2026	21.56	21.56	21.54	21.55	21.55	-0.09%	5,744
Jan 27, 2026	21.61	21.61	21.53	21.57	21.57	-0.09%	26,066
Jan 26, 2026	21.64	21.64	21.58	21.59	21.59	-0.05%	349,831
Jan 23, 2026	21.57	21.60	21.57	21.60	21.60	0.19%	2,979
Jan 22, 2026	21.54	21.58	21.51	21.56	21.56	-	12,943
Jan 21, 2026	21.53	21.56	21.53	21.56	21.56	-0.12%	7,599
Jan 20, 2026	21.61	21.63	21.58	21.59	21.51	-0.44%	10,285
Jan 16, 2026	21.71	21.71	21.66	21.68	21.60	-0.18%	68,889
Jan 15, 2026	21.69	21.74	21.67	21.72	21.64	-0.14%	54,034
Jan 14, 2026	21.74	21.75	21.73	21.75	21.67	0.30%	4,862
Jan 13, 2026	21.71	21.71	21.67	21.69	21.61	0.02%	8,089
Jan 12, 2026	21.69	21.72	21.66	21.68	21.60	-0.04%	365,758
Jan 9, 2026	21.63	21.70	21.63	21.69	21.61	0.24%	11,309
Jan 8, 2026	21.65	21.65	21.61	21.64	21.56	-0.12%	11,696
Jan 7, 2026	21.66	21.68	21.62	21.66	21.58	0.14%	163,484
Jan 6, 2026	21.63	21.64	21.61	21.63	21.55	-0.14%	5,536
Jan 5, 2026	21.64	21.67	21.64	21.66	21.58	0.28%	21,853
Jan 2, 2026	21.62	21.62	21.60	21.60	21.52	-	138,743
Dec 31, 2025	21.63	21.68	21.59	21.60	21.52	-0.18%	12,369
Dec 30, 2025	21.62	21.64	21.62	21.64	21.56	-0.19%	5,195
Dec 29, 2025	21.62	21.72	21.56	21.68	21.60	0.32%	41,399
Dec 26, 2025	21.62	21.62	21.60	21.61	21.53	0.06%	3,970
Dec 24, 2025	21.55	21.60	21.55	21.60	21.52	0.26%	2,554
Dec 23, 2025	21.49	21.55	21.48	21.54	21.47	-0.09%	6,162
Dec 22, 2025	21.54	21.60	21.50	21.56	21.49	-	89,456
Dec 19, 2025	21.57	21.60	21.55	21.56	21.49	-0.28%	12,337
Dec 18, 2025	21.59	21.66	21.58	21.62	21.54	0.37%	7,717
Dec 17, 2025	21.51	21.55	21.51	21.54	21.47	-	20,294
Dec 16, 2025	21.52	21.55	21.52	21.54	21.47	0.24%	16,775
Dec 15, 2025	21.39	21.50	21.39	21.49	21.41	0.20%	49,313
Dec 12, 2025	21.45	21.46	21.44	21.45	21.37	-0.58%	8,560
Dec 11, 2025	21.60	21.61	21.56	21.57	21.43	-	50,045
Dec 10, 2025	21.51	21.57	21.49	21.57	21.42	0.30%	7,807
Dec 9, 2025	21.55	21.55	21.51	21.51	21.36	-0.05%	3,137
Dec 8, 2025	21.55	21.55	21.46	21.52	21.37	-0.21%	3,683
Dec 5, 2025	21.60	21.60	21.52	21.56	21.42	-0.19%	3,964
Dec 4, 2025	21.63	21.63	21.59	21.60	21.46	-0.16%	9,109
Dec 3, 2025	21.65	21.65	21.60	21.64	21.49	0.12%	5,260
Dec 2, 2025	21.58	21.61	21.58	21.61	21.47	0.05%	3,297
Dec 1, 2025	21.59	21.60	21.59	21.60	21.46	-0.36%	2,139
Nov 28, 2025	21.72	21.72	21.62	21.68	21.53	-0.13%	7,416
Nov 26, 2025	21.67	21.72	21.67	21.71	21.56	0.08%	8,183
Nov 25, 2025	21.64	21.70	21.62	21.69	21.54	0.25%	241,443
Nov 24, 2025	21.63	21.64	21.59	21.64	21.49	0.22%	93,599
Nov 21, 2025	21.60	21.60	21.54	21.59	21.44	-0.10%	4,147
Nov 20, 2025	21.58	21.64	21.55	21.61	21.40	0.37%	5,750