DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	55.80	56.08	55.71	55.95	-	-0.62%	71,344
Sep 24, 2026	56.58	56.69	56.19	56.30	56.30	-0.12%	122,878
Sep 23, 2026	56.67	56.76	56.26	56.37	56.37	-1.49%	272,524
Sep 22, 2026	57.06	57.41	57.06	57.22	57.22	0.05%	148,710
Sep 21, 2026	56.99	57.38	56.84	57.19	57.19	1.60%	107,698
Sep 18, 2026	56.14	56.31	55.97	56.29	56.29	-0.21%	135,619
Sep 17, 2026	56.36	56.46	56.17	56.41	56.41	1.31%	208,570
Sep 16, 2026	56.04	56.25	55.46	55.68	55.68	-0.22%	243,392
Sep 15, 2026	55.91	55.91	55.63	55.80	55.80	-0.68%	184,902
Sep 14, 2026	55.98	56.42	55.91	56.18	56.18	-1.00%	187,907
Sep 11, 2026	56.84	56.85	56.58	56.75	56.75	0.60%	187,443
Sep 10, 2026	56.39	56.64	56.32	56.41	56.41	-0.72%	160,630
Sep 9, 2026	56.93	57.01	56.73	56.82	56.82	-0.21%	192,049
Sep 8, 2026	56.91	57.09	56.80	56.94	56.94	-0.28%	139,058
Sep 4, 2026	56.80	57.17	56.77	57.10	57.10	0.87%	247,386
Sep 3, 2026	56.41	56.67	56.28	56.61	56.61	0.64%	107,592
Sep 2, 2026	56.02	56.31	55.92	56.25	56.25	0.34%	178,078
Sep 1, 2026	56.00	56.45	56.00	56.06	56.06	0.75%	296,509
Aug 31, 2026	55.87	55.87	55.51	55.64	55.64	0.58%	283,984
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