DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.59	42.64	42.24	42.30	42.30	-0.68%	313,378
Feb 20, 2025	42.47	42.63	42.44	42.59	42.59	0.59%	223,133
Feb 19, 2025	42.34	42.42	42.27	42.34	42.34	-0.31%	191,524
Feb 18, 2025	42.44	42.54	42.41	42.47	42.47	0.59%	240,527
Feb 14, 2025	42.38	42.38	42.13	42.22	42.22	0.60%	333,624
Feb 13, 2025	41.62	41.98	41.59	41.97	41.97	0.65%	214,526
Feb 12, 2025	41.46	41.87	41.46	41.70	41.70	0.46%	473,433
Feb 11, 2025	41.40	41.55	41.40	41.51	41.51	-	318,211
Feb 10, 2025	41.44	41.54	41.43	41.51	41.51	0.56%	209,097
Feb 7, 2025	41.58	41.68	41.27	41.28	41.28	-0.43%	248,353
Feb 6, 2025	41.42	41.48	41.34	41.46	41.46	0.19%	174,606
Feb 5, 2025	41.35	41.47	41.33	41.38	41.38	-0.34%	268,462
Feb 4, 2025	41.39	41.61	41.32	41.52	41.52	0.90%	318,442
Feb 3, 2025	40.61	41.34	40.61	41.15	41.15	-0.19%	449,516
Jan 31, 2025	41.59	41.62	41.19	41.23	41.23	-0.72%	441,121
Jan 30, 2025	41.30	41.70	41.30	41.53	41.53	0.95%	405,944
Jan 29, 2025	41.28	41.35	41.11	41.14	41.14	-0.31%	258,215
Jan 28, 2025	41.20	41.31	40.97	41.27	41.27	-0.02%	221,526
Jan 27, 2025	41.19	41.32	41.14	41.28	41.28	-0.27%	317,409
Jan 24, 2025	41.45	41.51	41.29	41.39	41.39	0.49%	353,415
Jan 23, 2025	41.09	41.29	41.03	41.19	41.19	0.46%	396,301
Jan 22, 2025	41.10	41.14	41.00	41.00	41.00	-0.02%	232,298
Jan 21, 2025	40.95	41.07	40.81	41.01	41.01	0.94%	302,941
Jan 17, 2025	40.66	40.89	40.55	40.63	40.63	0.54%	362,977
Jan 16, 2025	40.46	40.53	40.39	40.41	40.41	-0.25%	267,017
Jan 15, 2025	40.43	40.56	40.35	40.51	40.51	1.20%	344,272
Jan 14, 2025	39.84	40.07	39.84	40.03	40.03	0.96%	288,188
Jan 13, 2025	39.51	39.68	39.51	39.65	39.65	-0.25%	288,034
Jan 10, 2025	39.87	39.92	39.75	39.75	39.75	-1.36%	679,126
Jan 8, 2025	40.30	40.39	40.19	40.30	40.30	-0.35%	662,058
Jan 7, 2025	40.75	40.78	40.40	40.44	40.44	-0.25%	291,782
Jan 6, 2025	40.45	40.79	40.38	40.54	40.54	0.27%	296,974
Jan 3, 2025	40.42	40.50	40.34	40.43	40.43	0.30%	279,012
Jan 2, 2025	40.37	40.46	40.26	40.31	40.31	-0.44%	359,252
Dec 31, 2024	40.57	40.64	40.43	40.49	40.49	-0.15%	286,622
Dec 30, 2024	40.66	40.66	40.46	40.55	40.55	-0.47%	388,535
Dec 27, 2024	40.68	40.87	40.68	40.74	40.74	-0.54%	562,319
Dec 26, 2024	40.90	41.04	40.84	40.96	40.96	-0.56%	202,570
Dec 24, 2024	41.08	41.19	41.00	41.19	40.99	0.49%	119,008
Dec 23, 2024	40.90	41.06	40.81	40.99	40.79	0.32%	442,331
Dec 20, 2024	40.58	41.02	40.58	40.86	40.66	0.57%	374,317
Dec 19, 2024	40.82	40.92	40.60	40.63	40.43	0.59%	308,463
Dec 18, 2024	41.27	41.35	40.39	40.39	40.19	-2.30%	441,679
Dec 17, 2024	41.22	41.46	41.15	41.34	41.14	-0.29%	294,769
Dec 16, 2024	41.74	41.74	41.45	41.46	41.26	-0.62%	258,408
Dec 13, 2024	41.84	41.84	41.65	41.72	41.52	-0.48%	136,842
Dec 12, 2024	42.21	42.21	41.85	41.92	41.72	-0.78%	260,591
Dec 11, 2024	42.23	42.33	42.06	42.25	42.05	0.33%	181,217
Dec 10, 2024	42.26	42.37	42.10	42.11	41.91	-1.01%	197,305
Dec 9, 2024	42.48	42.80	42.48	42.54	42.33	1.84%	356,371
Dec 6, 2024	41.98	42.03	41.72	41.77	41.57	-0.19%	152,429
Dec 5, 2024	41.80	41.91	41.75	41.85	41.65	0.53%	208,199
Dec 4, 2024	41.67	41.75	41.58	41.63	41.43	0.36%	520,417
Dec 3, 2024	41.52	41.53	41.20	41.48	41.28	0.27%	321,480
Dec 2, 2024	41.33	41.44	41.21	41.37	41.17	-0.27%	208,999
Nov 29, 2024	41.04	41.50	41.00	41.48	41.28	0.39%	140,849
Nov 27, 2024	41.48	41.56	41.19	41.32	41.12	0.02%	276,456
Nov 26, 2024	41.43	41.49	41.26	41.31	41.11	-0.29%	288,885
Nov 25, 2024	41.64	41.67	41.37	41.43	41.23	0.10%	247,083
Nov 22, 2024	41.26	41.42	41.26	41.39	41.19	-0.02%	176,462
Nov 21, 2024	41.36	41.44	41.26	41.40	41.20	0.10%	253,053
Nov 20, 2024	41.35	41.36	41.17	41.36	41.16	-0.22%	183,315
Nov 19, 2024	41.33	41.55	41.33	41.45	41.25	-0.10%	204,191
Nov 18, 2024	41.25	41.55	41.23	41.49	41.29	1.29%	216,109
Nov 15, 2024	40.99	41.09	40.92	40.96	40.76	0.29%	244,402
Nov 14, 2024	41.08	41.10	40.82	40.84	40.64	-0.51%	405,674
Nov 13, 2024	41.07	41.21	41.00	41.05	40.85	-0.41%	372,357
Nov 12, 2024	41.21	41.42	41.10	41.22	41.02	-1.39%	233,492
Nov 11, 2024	41.89	41.90	41.71	41.80	41.60	-0.74%	208,414
Nov 8, 2024	42.43	42.47	41.91	42.11	41.91	-2.48%	458,952
Nov 7, 2024	43.05	43.27	43.03	43.18	42.97	2.18%	224,861
Nov 6, 2024	42.06	42.37	41.88	42.26	42.06	-1.33%	381,715
Nov 5, 2024	42.68	42.87	42.61	42.83	42.62	0.90%	139,440
Nov 4, 2024	42.59	42.67	42.43	42.45	42.24	0.31%	241,919
Nov 1, 2024	42.77	42.77	42.28	42.32	42.12	0.12%	178,683
Oct 31, 2024	42.38	42.38	42.10	42.27	42.07	-0.28%	206,562
Oct 30, 2024	42.41	42.53	42.30	42.39	42.18	-0.63%	160,287
Oct 29, 2024	42.85	42.85	42.65	42.66	42.45	-0.70%	173,974
Oct 28, 2024	42.90	43.03	42.87	42.96	42.75	0.21%	170,980
Oct 25, 2024	42.87	43.11	42.79	42.87	42.66	-0.30%	186,083
Oct 24, 2024	42.99	43.02	42.79	43.00	42.79	0.14%	143,666
Oct 23, 2024	43.00	43.07	42.78	42.94	42.73	-0.74%	262,469
Oct 22, 2024	43.24	43.33	43.19	43.26	43.05	-	269,874
Oct 21, 2024	43.33	43.34	43.07	43.26	43.05	-0.67%	162,609
Oct 18, 2024	43.85	43.85	43.49	43.55	43.34	0.51%	796,203
Oct 17, 2024	43.41	43.43	43.23	43.33	43.12	-0.98%	201,044
Oct 16, 2024	43.56	43.84	43.56	43.76	43.55	0.71%	901,200
Oct 15, 2024	43.94	43.94	43.38	43.45	43.24	-1.81%	206,171
Oct 14, 2024	44.09	44.33	43.96	44.25	44.04	0.11%	175,579
Oct 11, 2024	43.72	44.24	43.72	44.20	43.99	0.75%	197,719
Oct 10, 2024	43.75	43.93	43.51	43.87	43.66	0.87%	173,377
Oct 9, 2024	43.17	43.58	43.17	43.49	43.28	-0.93%	270,367
Oct 8, 2024	44.08	44.08	43.61	43.90	43.69	-2.70%	200,972
Oct 7, 2024	44.98	45.20	44.90	45.12	44.90	0.62%	203,365
Oct 4, 2024	44.65	44.85	44.54	44.84	44.62	1.26%	155,036
Oct 3, 2024	44.00	44.37	43.99	44.28	44.07	-1.07%	202,128
Oct 2, 2024	44.83	44.83	44.52	44.76	44.54	1.40%	595,713
Oct 1, 2024	44.23	44.23	43.78	44.14	43.93	0.30%	561,538
Sep 30, 2024	44.30	44.31	43.86	44.01	43.80	-1.61%	362,428
Sep 27, 2024	45.07	45.09	44.72	44.73	44.51	-0.69%	491,108