DEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	20.45	20.45	20.38	20.46	-	-	113
Sep 25, 2026	20.43	20.48	20.40	20.46	20.46	0.12%	3,928
Sep 24, 2026	20.53	20.53	20.44	20.44	20.44	-0.63%	8,583
Sep 23, 2026	20.71	20.71	20.63	20.66	20.57	-0.77%	5,486
Sep 22, 2026	20.84	20.84	20.76	20.82	20.73	0.06%	4,887
Sep 21, 2026	20.80	20.82	20.78	20.81	20.72	0.20%	82,017
Sep 18, 2026	20.78	20.79	20.77	20.77	20.67	-0.34%	1,452
Sep 17, 2026	20.83	20.84	20.79	20.84	20.74	0.48%	8,539
Sep 16, 2026	20.74	20.75	20.50	20.74	20.65	-0.12%	9,605
Sep 15, 2026	20.75	20.79	20.74	20.76	20.67	-0.18%	9,156
Sep 14, 2026	20.77	20.82	20.77	20.80	20.71	-0.01%	3,639
Sep 11, 2026	20.86	20.86	20.80	20.80	20.71	-0.17%	3,382
Sep 10, 2026	20.86	20.87	20.82	20.84	20.74	-0.60%	42,540
Sep 9, 2026	21.00	21.00	20.94	20.96	20.87	-0.19%	2,172
Sep 8, 2026	21.03	21.03	21.00	21.00	20.91	-0.14%	3,982
Sep 4, 2026	21.03	21.08	21.02	21.03	20.94	0.19%	2,400
Sep 3, 2026	21.04	21.06	20.89	20.99	20.90	0.05%	7,091
Sep 2, 2026	21.01	21.01	20.95	20.98	20.89	-0.12%	41,210
Sep 1, 2026	21.02	21.05	20.99	21.01	20.91	-0.17%	1,861
Aug 31, 2026	21.09	21.09	21.04	21.04	20.95	-0.24%	5,702
Aug 28, 2026	21.12	21.12	21.09	21.09	21.00	-0.23%	1,759
Aug 27, 2026	21.15	21.16	21.13	21.14	21.05	-0.05%	3,726
Aug 26, 2026	21.15	21.16	21.13	21.15	21.06	-0.07%	4,194
Aug 25, 2026	21.14	21.17	21.10	21.17	21.07	0.31%	3,999
Aug 24, 2026	21.10	21.11	21.08	21.10	21.01	0.29%	1,473
Aug 21, 2026	21.09	21.09	21.04	21.04	20.95	-0.19%	1,137
Aug 20, 2026	21.18	21.20	21.17	21.17	20.99	-0.26%	1,475
Aug 19, 2026	21.23	21.23	21.17	21.23	21.04	0.26%	7,468
Aug 18, 2026	21.14	21.17	21.14	21.17	20.99	0.10%	17,246
Aug 17, 2026	21.16	21.19	21.03	21.15	20.97	-0.19%	5,063
Aug 14, 2026	21.24	21.24	21.17	21.19	21.01	-0.19%	18,864
Aug 13, 2026	21.25	21.28	21.23	21.23	21.05	0.24%	3,037
Aug 12, 2026	21.18	21.19	21.16	21.18	21.00	0.28%	223,297
Aug 11, 2026	21.11	21.15	21.11	21.12	20.94	-	2,692
Aug 10, 2026	21.12	21.16	21.08	21.12	20.94	-0.09%	6,839
Aug 7, 2026	21.15	21.15	21.11	21.14	20.96	0.12%	14,453
Aug 6, 2026	21.13	21.13	21.10	21.12	20.93	-0.05%	1,780
Aug 5, 2026	21.14	21.17	21.10	21.13	20.94	-0.07%	12,896
Aug 4, 2026	21.11	21.16	21.11	21.14	20.96	0.38%	3,632
Aug 3, 2026	21.06	21.06	21.04	21.06	20.88	0.28%	1,756
Jul 31, 2026	21.03	21.03	20.97	21.00	20.82	-0.18%	3,655
Jul 30, 2026	21.06	21.06	21.01	21.04	20.86	-0.09%	4,275
Jul 29, 2026	21.10	21.12	21.06	21.06	20.88	-0.29%	2,832
Jul 28, 2026	21.10	21.14	21.10	21.12	20.94	0.24%	8,831
Jul 27, 2026	21.05	21.12	21.05	21.07	20.89	0.24%	227,958
Jul 24, 2026	21.04	21.07	21.02	21.02	20.84	-	2,620
Jul 23, 2026	20.99	21.27	20.97	21.02	20.84	-0.21%	14,510
Jul 22, 2026	21.12	21.12	21.06	21.07	20.88	-0.54%	744,381
Jul 21, 2026	21.19	21.19	21.17	21.18	21.00	-0.42%	11,200
Jul 20, 2026	21.33	21.38	21.31	21.36	21.09	0.05%	42,869