DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	36.81	36.91	36.78	36.91	36.91	0.49%	1,420
Nov 21, 2024	36.70	36.73	36.70	36.73	36.73	1.30%	873
Nov 20, 2024	36.12	36.27	36.02	36.26	36.26	0.14%	1,330
Nov 19, 2024	36.08	36.23	36.06	36.21	36.21	0.51%	3,323
Nov 18, 2024	35.92	36.10	35.92	36.03	36.03	0.41%	2,600
Nov 15, 2024	36.22	36.22	35.88	35.88	35.88	-1.67%	1,840
Nov 14, 2024	36.63	36.63	36.49	36.49	36.49	-0.22%	668
Nov 13, 2024	36.61	36.64	36.49	36.57	36.57	-0.03%	3,239
Nov 12, 2024	36.45	36.66	36.45	36.58	36.58	0.08%	9,245
Nov 11, 2024	36.31	36.71	36.31	36.55	36.55	-0.41%	21,069
Nov 8, 2024	36.66	36.71	36.66	36.70	36.70	0.14%	7,409
Nov 7, 2024	36.42	36.65	36.40	36.65	36.65	1.33%	4,229
Nov 6, 2024	35.70	36.24	35.70	36.17	36.17	1.52%	4,660
Nov 5, 2024	35.40	35.63	35.40	35.63	35.63	1.11%	2,120
Nov 4, 2024	35.22	35.34	35.11	35.24	35.24	0.23%	1,053
Nov 1, 2024	35.21	35.29	35.16	35.16	35.16	0.23%	6,379
Oct 31, 2024	35.55	35.55	35.08	35.08	35.08	-1.98%	1,101
Oct 30, 2024	35.95	35.96	35.79	35.79	35.79	-0.39%	5,203
Oct 29, 2024	35.71	35.93	35.71	35.93	35.93	0.42%	773
Oct 28, 2024	35.85	35.87	35.77	35.78	35.78	0.39%	2,453
Oct 25, 2024	35.71	35.90	35.64	35.64	35.64	-0.17%	2,888
Oct 24, 2024	35.74	35.74	35.70	35.70	35.70	-0.34%	1,108
Oct 23, 2024	35.97	35.97	35.62	35.82	35.82	-0.56%	1,896
Oct 22, 2024	35.92	36.02	35.92	36.02	36.02	-0.58%	666
Oct 21, 2024	36.30	36.30	36.17	36.23	36.23	-0.28%	486
Oct 18, 2024	36.31	36.34	36.25	36.33	36.33	0.44%	4,280
Oct 17, 2024	36.47	36.47	36.17	36.17	36.17	-0.03%	657
Oct 16, 2024	36.20	36.20	36.08	36.18	36.18	0.08%	9,316
Oct 15, 2024	36.53	36.71	36.15	36.15	36.15	-1.04%	2,283
Oct 14, 2024	36.55	36.55	36.53	36.53	36.53	0.88%	772
Oct 11, 2024	36.16	36.21	36.13	36.21	36.21	0.81%	3,047
Oct 10, 2024	36.03	36.03	35.91	35.92	35.92	-0.55%	1,799
Oct 9, 2024	35.83	36.16	35.83	36.12	36.12	0.95%	10,724
Oct 8, 2024	35.61	35.78	35.61	35.78	35.78	1.02%	901
Oct 7, 2024	35.59	35.60	35.42	35.42	35.42	-1.01%	1,283
Oct 4, 2024	35.62	35.78	35.62	35.78	35.78	0.82%	383
Oct 3, 2024	35.44	35.58	35.44	35.49	35.49	-0.20%	1,422
Oct 2, 2024	35.42	35.64	35.42	35.56	35.56	-0.11%	1,048
Oct 1, 2024	35.65	35.65	35.51	35.60	35.60	-1.00%	1,524
Sep 30, 2024	35.75	35.97	35.74	35.96	35.96	0.11%	1,342
Sep 27, 2024	36.12	36.12	35.87	35.92	35.92	-0.14%	2,057
Sep 26, 2024	35.91	35.98	35.82	35.97	35.97	0.76%	4,186
Sep 25, 2024	35.63	35.70	35.63	35.70	35.70	0.03%	300
Sep 24, 2024	35.69	35.69	35.68	35.69	35.69	0.34%	499
Sep 23, 2024	35.51	35.57	35.51	35.57	35.57	0.17%	491
Sep 20, 2024	35.49	35.51	35.49	35.51	35.51	-0.25%	2,261
Sep 19, 2024	35.61	35.68	35.57	35.60	35.60	1.57%	1,714
Sep 18, 2024	35.06	35.18	35.05	35.05	35.05	-0.48%	469
Sep 17, 2024	35.39	35.45	35.18	35.22	35.22	-0.03%	618
Sep 16, 2024	35.18	35.23	35.18	35.23	35.23	0.11%	998
Sep 13, 2024	35.01	35.23	35.01	35.19	35.19	0.77%	1,013
Sep 12, 2024	34.65	34.95	34.65	34.92	34.92	0.66%	838
Sep 11, 2024	34.34	34.69	34.34	34.69	34.69	0.84%	1,750
Sep 10, 2024	34.40	34.40	34.40	34.40	34.40	0.32%	228
Sep 9, 2024	34.30	34.30	34.29	34.29	34.29	0.70%	430
Sep 6, 2024	34.58	34.58	33.96	34.05	34.05	-1.12%	16,485
Sep 5, 2024	34.37	34.46	34.31	34.44	34.44	-0.25%	3,719
Sep 4, 2024	34.54	34.57	34.49	34.52	34.52	-0.20%	707
Sep 3, 2024	35.29	35.29	34.59	34.59	34.59	-2.12%	2,618
Aug 30, 2024	35.28	35.34	35.09	35.34	35.34	0.63%	21,891
Aug 29, 2024	35.12	35.12	35.12	35.12	35.12	-0.06%	229
Aug 28, 2024	35.33	35.33	35.12	35.14	35.14	-0.64%	1,072
Aug 27, 2024	35.31	35.37	35.31	35.37	35.37	0.31%	652
Aug 26, 2024	35.49	35.49	35.26	35.26	35.26	-0.34%	2,603
Aug 23, 2024	35.30	35.38	35.30	35.38	35.38	1.00%	7,866
Aug 22, 2024	35.09	35.09	35.03	35.03	35.03	-0.74%	590
Aug 21, 2024	35.29	35.29	35.29	35.29	35.29	0.71%	146
Aug 20, 2024	34.95	35.04	34.89	35.04	35.04	-0.09%	1,602
Aug 19, 2024	34.82	35.07	34.82	35.07	35.07	0.98%	773
Aug 16, 2024	34.76	34.76	34.73	34.73	34.73	-0.03%	363
Aug 15, 2024	34.54	34.74	34.54	34.74	34.74	1.79%	1,842
Aug 14, 2024	34.07	34.13	34.07	34.13	34.13	0.21%	371
Aug 13, 2024	33.72	34.06	33.72	34.06	34.06	1.76%	1,243
Aug 12, 2024	33.47	33.47	33.47	33.47	33.47	-0.30%	344
Aug 9, 2024	33.44	33.57	33.37	33.57	33.57	0.39%	6,835
Aug 8, 2024	32.96	33.44	32.96	33.44	33.44	2.61%	491
Aug 7, 2024	33.25	33.25	32.59	32.59	32.59	-1.00%	1,911
Aug 6, 2024	32.75	33.27	32.75	32.92	32.92	1.25%	1,947
Aug 5, 2024	32.15	32.88	32.15	32.52	32.52	-2.94%	6,408
Aug 2, 2024	33.56	33.56	33.38	33.50	33.50	-1.56%	605
Aug 1, 2024	34.18	34.18	33.87	34.03	34.03	-1.68%	1,437
Jul 31, 2024	34.56	34.62	34.56	34.61	34.61	1.85%	1,319
Jul 30, 2024	33.75	33.98	33.75	33.98	33.98	-0.47%	1,398
Jul 29, 2024	34.42	34.42	34.14	34.14	34.14	0.03%	2,047
Jul 26, 2024	33.98	34.17	33.98	34.13	34.13	1.46%	2,437
Jul 25, 2024	33.70	33.70	33.64	33.64	33.64	-0.24%	511
Jul 24, 2024	34.10	34.10	33.72	33.72	33.72	-2.68%	915
Jul 23, 2024	34.78	34.78	34.65	34.65	34.65	-0.12%	6,322
Jul 22, 2024	34.48	34.69	34.48	34.69	34.69	1.58%	1,537
Jul 19, 2024	34.33	34.33	34.15	34.15	34.15	-1.21%	354
Jul 18, 2024	34.84	34.84	34.51	34.57	34.57	-0.37%	1,377
Jul 17, 2024	34.96	34.96	34.70	34.70	34.70	-2.14%	1,105
Jul 16, 2024	35.33	35.46	35.33	35.46	35.46	0.71%	730
Jul 15, 2024	35.30	35.30	35.16	35.21	35.21	0.16%	2,823
Jul 12, 2024	35.20	35.24	35.13	35.15	35.15	0.55%	1,350
Jul 11, 2024	35.01	35.01	34.93	34.96	34.96	-0.60%	1,826
Jul 10, 2024	34.90	35.17	34.90	35.17	35.17	0.92%	1,706
Jul 9, 2024	34.91	34.91	34.78	34.85	34.85	0.06%	4,456
Jul 8, 2024	34.73	34.83	34.73	34.83	34.83	0.45%	1,559
Jul 5, 2024	34.49	34.72	34.47	34.67	34.67	0.56%	1,394