DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	33.99	33.99	33.50	33.50	33.50	-1.93%	4,563
Mar 12, 2025	34.25	34.25	34.10	34.16	34.16	0.65%	2,122
Mar 11, 2025	34.25	34.25	33.93	33.94	33.94	-1.37%	13,255
Mar 10, 2025	34.81	34.81	34.36	34.41	34.41	-2.44%	6,381
Mar 7, 2025	35.05	35.28	34.82	35.27	35.27	0.28%	2,697
Mar 6, 2025	35.43	35.58	35.13	35.17	35.17	-1.77%	1,410
Mar 5, 2025	35.42	35.81	35.23	35.81	35.81	1.09%	4,124
Mar 4, 2025	35.51	35.72	35.19	35.42	35.42	-0.64%	5,176
Mar 3, 2025	36.34	36.34	35.65	35.65	35.65	-1.61%	2,137
Feb 28, 2025	35.76	36.23	35.76	36.23	36.23	1.40%	3,921
Feb 27, 2025	36.53	36.54	35.73	35.73	35.73	-1.89%	4,638
Feb 26, 2025	36.60	36.75	36.34	36.42	36.42	0.11%	3,923
Feb 25, 2025	36.56	36.61	36.27	36.38	36.38	-0.49%	4,016
Feb 24, 2025	36.84	36.84	36.47	36.56	36.56	-0.30%	10,617
Feb 21, 2025	37.06	37.06	36.62	36.67	36.67	-1.48%	2,542
Feb 20, 2025	37.25	37.25	37.22	37.22	37.22	-0.43%	1,282
Feb 19, 2025	36.92	37.38	36.92	37.38	37.38	0.05%	6,951
Feb 18, 2025	37.46	37.46	37.18	37.36	37.36	0.43%	2,216
Feb 14, 2025	37.33	37.39	37.20	37.20	37.20	-0.45%	11,754
Feb 13, 2025	37.08	37.37	36.97	37.37	37.37	1.36%	4,249
Feb 12, 2025	36.71	36.98	36.69	36.87	36.87	-0.86%	5,688
Feb 11, 2025	37.11	37.20	37.06	37.19	37.19	-0.03%	3,154
Feb 10, 2025	37.38	37.38	37.12	37.20	37.20	0.54%	3,830
Feb 7, 2025	37.45	37.45	36.97	37.00	37.00	-0.91%	5,146
Feb 6, 2025	37.43	37.43	37.19	37.34	37.34	0.54%	2,023
Feb 5, 2025	36.90	37.17	36.87	37.14	37.14	-	14,117
Feb 4, 2025	37.00	37.15	37.00	37.14	37.14	0.76%	6,486
Feb 3, 2025	36.44	36.96	36.44	36.86	36.86	-0.70%	8,979
Jan 31, 2025	37.51	37.55	37.03	37.12	37.12	-0.54%	1,836
Jan 30, 2025	37.15	37.32	37.15	37.32	37.32	0.89%	504
Jan 29, 2025	37.21	37.21	36.99	36.99	36.99	-0.51%	2,331
Jan 28, 2025	36.96	37.18	36.84	37.18	37.18	0.92%	1,663
Jan 27, 2025	36.71	36.90	36.58	36.84	36.84	-1.68%	7,467
Jan 24, 2025	37.58	37.58	37.37	37.47	37.47	-0.05%	4,229
Jan 23, 2025	37.38	37.49	37.38	37.49	37.49	0.13%	4,996
Jan 22, 2025	37.48	37.52	37.38	37.44	37.44	0.92%	5,154
Jan 21, 2025	36.95	37.51	36.95	37.10	37.10	1.17%	3,768
Jan 17, 2025	36.70	36.83	36.63	36.67	36.67	0.77%	4,126
Jan 16, 2025	36.39	36.50	36.39	36.39	36.39	0.33%	1,739
Jan 15, 2025	36.25	36.31	36.21	36.27	36.27	1.43%	676
Jan 14, 2025	35.74	35.77	35.54	35.76	35.76	0.34%	1,188
Jan 13, 2025	35.41	35.64	35.30	35.64	35.64	0.06%	6,073
Jan 10, 2025	36.02	36.02	35.58	35.62	35.62	-1.90%	1,719
Jan 8, 2025	36.31	36.31	36.18	36.31	36.31	0.08%	1,357
Jan 7, 2025	36.78	36.78	36.28	36.28	36.28	-0.82%	1,801
Jan 6, 2025	36.48	36.85	36.48	36.58	36.58	0.77%	1,765
Jan 3, 2025	36.13	36.33	36.11	36.30	36.30	0.97%	1,480
Jan 2, 2025	36.22	36.22	35.80	35.95	35.95	0.03%	2,067
Dec 31, 2024	36.18	36.24	35.94	35.94	35.94	-0.72%	6,224
Dec 30, 2024	36.42	36.42	36.03	36.20	36.20	-1.12%	6,247