DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.77	49.26	48.65	49.06	49.06	-0.65%	237,254
Mar 5, 2026	49.57	49.87	48.97	49.38	49.38	-1.57%	449,075
Mar 4, 2026	49.79	50.23	49.54	50.17	50.17	0.70%	315,261
Mar 3, 2026	49.55	50.10	48.87	49.82	49.82	-2.88%	650,874
Mar 2, 2026	50.89	51.46	50.84	51.30	51.30	-0.85%	244,539
Feb 27, 2026	51.64	51.89	51.59	51.74	51.74	-0.39%	366,559
Feb 26, 2026	52.10	52.14	51.64	51.94	51.94	-0.73%	314,206
Feb 25, 2026	52.19	52.34	51.99	52.32	52.32	0.85%	236,055
Feb 24, 2026	51.67	52.01	51.61	51.88	51.88	0.68%	492,292
Feb 23, 2026	51.66	51.91	51.40	51.53	51.53	-0.75%	246,347
Feb 20, 2026	51.13	51.93	51.13	51.92	51.92	1.25%	244,096
Feb 19, 2026	51.10	51.30	50.93	51.28	51.28	-0.04%	308,042
Feb 18, 2026	51.31	51.58	51.13	51.30	51.30	0.35%	311,376
Feb 17, 2026	51.00	51.24	50.60	51.12	51.12	-0.14%	379,200
Feb 13, 2026	50.88	51.19	50.70	51.19	51.19	0.18%	284,716
Feb 12, 2026	51.61	51.68	51.01	51.10	51.10	-0.80%	338,335
Feb 11, 2026	51.23	51.52	51.11	51.51	51.51	1.02%	346,419
Feb 10, 2026	51.05	51.14	50.97	50.99	50.99	0.10%	418,725
Feb 9, 2026	50.57	50.94	50.52	50.94	50.94	0.95%	319,156
Feb 6, 2026	50.07	50.53	50.05	50.46	50.46	1.69%	496,140
Feb 5, 2026	49.78	49.96	49.47	49.62	49.62	-0.54%	390,521
Feb 4, 2026	50.36	50.39	49.72	49.89	49.89	-0.04%	594,033
Feb 3, 2026	49.92	50.08	49.66	49.91	49.91	0.42%	325,801
Feb 2, 2026	49.36	49.73	49.36	49.70	49.70	0.22%	358,634
Jan 30, 2026	49.96	50.03	49.39	49.59	49.59	-1.51%	382,314
Jan 29, 2026	50.61	50.67	49.85	50.35	50.35	-0.14%	405,062
Jan 28, 2026	50.40	50.49	50.10	50.42	50.42	-0.08%	327,167
Jan 27, 2026	50.09	50.46	49.98	50.46	50.46	1.57%	257,878
Jan 26, 2026	49.45	49.74	49.43	49.68	49.68	0.85%	213,675
Jan 23, 2026	48.88	49.26	48.79	49.26	49.26	0.67%	498,123
Jan 22, 2026	48.89	49.10	48.84	48.93	48.93	0.76%	401,345
Jan 21, 2026	48.36	48.68	48.36	48.56	48.56	0.85%	782,165
Jan 20, 2026	48.12	48.37	48.07	48.15	48.15	0.21%	493,515
Jan 16, 2026	48.04	48.06	47.88	48.05	48.05	-0.37%	295,684
Jan 15, 2026	48.14	48.36	48.06	48.23	48.23	0.37%	261,563
Jan 14, 2026	47.87	48.05	47.82	48.05	48.05	0.78%	260,166
Jan 13, 2026	47.88	47.88	47.65	47.68	47.68	-0.42%	199,734
Jan 12, 2026	47.57	47.88	47.56	47.88	47.88	0.80%	230,672
Jan 9, 2026	47.38	47.50	47.32	47.50	47.50	0.59%	160,588
Jan 8, 2026	47.07	47.27	47.07	47.22	47.22	-0.38%	175,922
Jan 7, 2026	47.51	47.51	47.35	47.40	47.40	-0.25%	300,692
Jan 6, 2026	47.53	47.69	47.50	47.52	47.52	0.53%	306,275
Jan 5, 2026	47.11	47.31	47.05	47.27	47.27	-0.02%	442,904
Jan 2, 2026	47.21	47.35	47.17	47.28	47.28	1.22%	255,463
Dec 31, 2025	46.77	46.77	46.61	46.71	46.71	-0.53%	141,040
Dec 30, 2025	46.91	46.97	46.85	46.96	46.89	0.58%	195,814
Dec 29, 2025	46.65	46.81	46.63	46.69	46.62	-0.32%	318,748
Dec 26, 2025	46.76	46.91	46.75	46.84	46.77	-0.66%	216,043
Dec 24, 2025	47.18	47.23	47.13	47.15	46.67	0.13%	64,102
Dec 23, 2025	46.82	47.09	46.79	47.09	46.61	0.43%	221,103