DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	42.03	42.20	41.89	42.06	42.06	0.43%	137,089
Apr 25, 2025	41.92	41.96	41.63	41.88	41.88	-0.17%	184,986
Apr 24, 2025	41.67	42.00	41.67	41.95	41.95	1.35%	169,073
Apr 23, 2025	41.58	41.87	41.34	41.39	41.39	0.49%	144,974
Apr 22, 2025	41.09	41.37	41.00	41.19	41.19	1.18%	194,366
Apr 21, 2025	40.84	40.94	40.53	40.71	40.71	-0.15%	411,057
Apr 17, 2025	40.68	40.98	40.68	40.77	40.77	0.52%	230,392
Apr 16, 2025	40.52	40.82	40.45	40.56	40.56	-0.25%	198,998
Apr 15, 2025	40.95	40.95	40.60	40.66	40.66	0.05%	236,873
Apr 14, 2025	40.50	40.78	40.30	40.64	40.64	0.94%	222,694
Apr 11, 2025	39.75	40.32	39.69	40.26	40.26	2.49%	267,982
Apr 10, 2025	39.37	39.57	38.76	39.28	39.28	-0.73%	352,139
Apr 9, 2025	37.31	39.80	37.31	39.57	39.57	5.49%	441,197
Apr 8, 2025	38.91	38.93	37.25	37.51	37.51	-1.60%	798,868
Apr 7, 2025	38.06	39.23	37.85	38.12	38.12	-3.83%	426,321
Apr 4, 2025	40.56	40.56	39.42	39.64	39.64	-4.53%	458,794
Apr 3, 2025	41.65	41.87	41.50	41.52	41.52	-1.75%	311,140
Apr 2, 2025	42.11	42.33	42.11	42.26	42.26	-0.17%	420,404
Apr 1, 2025	42.04	42.39	42.01	42.33	42.33	0.59%	303,114
Mar 31, 2025	41.83	42.15	41.70	42.08	42.08	0.07%	235,762
Mar 28, 2025	42.29	42.38	41.92	42.05	42.05	-1.18%	220,057
Mar 27, 2025	42.51	42.70	42.50	42.55	42.55	-0.05%	407,939
Mar 26, 2025	42.67	42.70	42.44	42.57	42.57	-1.30%	370,984
Mar 25, 2025	43.10	43.25	43.06	43.13	42.71	0.58%	161,777
Mar 24, 2025	42.97	43.05	42.80	42.88	42.46	-0.05%	170,552
Mar 21, 2025	42.75	42.92	42.72	42.90	42.48	-0.14%	155,693
Mar 20, 2025	42.87	43.03	42.86	42.96	42.54	-0.51%	190,165
Mar 19, 2025	43.02	43.31	43.02	43.18	42.76	0.12%	160,725
Mar 18, 2025	43.15	43.18	42.98	43.13	42.71	-0.51%	260,576
Mar 17, 2025	43.14	43.39	42.95	43.35	42.93	1.21%	217,048
Mar 14, 2025	42.50	42.83	42.48	42.83	42.41	1.73%	169,737
Mar 13, 2025	41.84	42.12	41.78	42.10	41.69	0.24%	128,033
Mar 12, 2025	41.91	42.02	41.74	42.00	41.59	0.60%	352,441
Mar 11, 2025	41.78	41.91	41.54	41.75	41.34	0.22%	355,822
Mar 10, 2025	41.83	41.90	41.46	41.66	41.25	-1.56%	360,862
Mar 7, 2025	42.13	42.35	42.03	42.32	41.91	0.50%	241,871
Mar 6, 2025	42.17	42.33	42.10	42.11	41.70	-0.43%	340,518
Mar 5, 2025	41.97	42.33	41.90	42.29	41.88	1.98%	253,074
Mar 4, 2025	41.34	41.73	41.18	41.47	41.07	0.58%	310,074
Mar 3, 2025	41.56	41.72	41.12	41.23	40.83	-0.02%	351,102
Feb 28, 2025	41.31	41.36	41.01	41.24	40.84	-0.87%	447,316
Feb 27, 2025	42.04	42.04	41.56	41.60	41.19	-1.47%	347,657
Feb 26, 2025	42.30	42.46	42.16	42.22	41.81	0.09%	344,119
Feb 25, 2025	42.24	42.25	42.09	42.18	41.77	-0.26%	201,410
Feb 24, 2025	42.44	42.46	42.26	42.29	41.88	-0.02%	313,723
Feb 21, 2025	42.59	42.64	42.24	42.30	41.89	-0.68%	313,378
Feb 20, 2025	42.47	42.63	42.44	42.59	42.17	0.59%	223,133
Feb 19, 2025	42.34	42.42	42.27	42.34	41.93	-0.31%	191,524
Feb 18, 2025	42.44	42.54	42.41	42.47	42.06	0.59%	240,527
Feb 14, 2025	42.38	42.38	42.13	42.22	41.81	0.60%	333,624