DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	55.72	55.77	55.21	55.32	55.32	-0.11%	90,841
Aug 27, 2026	55.42	55.51	55.26	55.38	55.38	-0.22%	170,976
Aug 26, 2026	55.56	55.69	55.44	55.50	55.50	-0.05%	458,954
Aug 25, 2026	55.25	55.55	55.21	55.53	55.53	0.82%	100,234
Aug 24, 2026	55.09	55.13	54.97	55.08	55.08	-	135,810
Aug 21, 2026	55.07	55.21	54.98	55.08	55.08	0.95%	173,295
Aug 20, 2026	54.42	54.71	54.42	54.56	54.56	-0.38%	156,377
Aug 19, 2026	54.95	54.95	54.59	54.77	54.77	1.48%	421,398
Aug 18, 2026	54.21	54.37	53.95	53.97	53.97	-1.35%	125,382
Aug 17, 2026	54.77	54.92	54.66	54.71	54.71	0.18%	93,786
Aug 14, 2026	54.66	54.75	54.47	54.61	54.61	-0.29%	104,321
Aug 13, 2026	54.71	54.93	54.70	54.77	54.77	0.18%	127,947
Aug 12, 2026	54.81	54.85	54.60	54.67	54.67	0.48%	127,556
Aug 11, 2026	54.75	54.83	54.34	54.41	54.41	-0.46%	796,230
Aug 10, 2026	54.75	54.77	54.60	54.66	54.66	-0.05%	117,378
Aug 7, 2026	54.71	54.77	54.42	54.69	54.69	0.35%	142,129
Aug 6, 2026	54.42	54.71	54.32	54.50	54.50	0.24%	126,714
Aug 5, 2026	54.63	54.73	54.32	54.37	54.37	-0.48%	2,319,645
Aug 4, 2026	54.19	54.77	54.15	54.63	54.63	1.20%	446,204
Aug 3, 2026	53.72	54.11	53.62	53.98	53.98	0.52%	108,752
Jul 31, 2026	53.81	53.97	53.31	53.70	53.70	0.19%	241,609
Jul 30, 2026	53.04	53.66	53.03	53.60	53.60	2.47%	117,420
Jul 29, 2026	52.53	53.00	52.12	52.31	52.31	-0.97%	167,027
Jul 28, 2026	52.62	53.12	52.62	52.82	52.82	-0.94%	215,748
Jul 27, 2026	53.46	53.53	53.02	53.32	53.32	-0.11%	148,479
Jul 24, 2026	53.46	53.70	53.31	53.38	53.38	-0.21%	112,763
Jul 23, 2026	53.50	53.70	53.22	53.49	53.49	-0.54%	160,398
Jul 22, 2026	53.50	53.93	53.50	53.78	53.78	0.62%	103,786
Jul 21, 2026	53.40	53.48	53.18	53.45	53.45	1.54%	153,155
Jul 20, 2026	52.81	53.06	52.50	52.64	52.64	-0.42%	252,938
Jul 17, 2026	52.36	52.90	52.30	52.86	52.86	-0.60%	161,603
Jul 16, 2026	53.21	53.40	53.04	53.18	53.18	-1.17%	210,624
Jul 15, 2026	53.82	53.91	53.38	53.81	53.81	-0.04%	255,965
Jul 14, 2026	53.74	53.94	53.66	53.83	53.83	0.56%	108,554
Jul 13, 2026	53.95	53.99	53.41	53.53	53.53	-1.82%	169,445
Jul 10, 2026	54.16	54.58	54.08	54.52	54.52	1.09%	275,537
Jul 9, 2026	53.83	54.10	53.83	53.93	53.93	0.09%	107,955
Jul 8, 2026	53.47	53.95	53.31	53.88	53.88	0.96%	186,364
Jul 7, 2026	53.65	53.86	53.22	53.37	53.37	-1.77%	136,926
Jul 6, 2026	54.02	54.43	53.97	54.33	54.33	1.78%	260,117
Jul 2, 2026	53.82	54.09	53.05	53.38	53.38	0.45%	174,570
Jul 1, 2026	53.14	53.42	53.09	53.14	53.14	-1.21%	418,160
Jun 30, 2026	53.44	53.84	53.44	53.79	53.79	0.47%	137,706
Jun 29, 2026	53.40	53.69	53.02	53.54	53.54	0.92%	255,775
Jun 26, 2026	52.80	53.36	52.75	53.05	53.05	-1.25%	423,545
Jun 25, 2026	53.88	53.88	53.30	53.72	53.72	0.25%	297,174
Jun 24, 2026	54.30	54.60	54.05	54.31	53.59	-1.09%	334,301
Jun 23, 2026	54.68	55.22	54.68	54.91	54.18	-1.93%	223,411
Jun 22, 2026	55.99	56.19	55.89	55.99	55.24	0.54%	202,621
Jun 18, 2026	55.59	55.78	55.50	55.69	54.95	0.80%	124,119