DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	41.73	42.32	41.73	42.32	42.32	0.80%	1,034
Nov 24, 2025	41.62	42.05	41.62	41.98	41.98	1.73%	14,954
Nov 21, 2025	41.47	41.47	41.27	41.27	41.27	1.39%	727
Nov 20, 2025	42.23	42.23	40.68	40.70	40.70	-1.78%	11,438
Nov 19, 2025	41.47	41.52	41.33	41.44	41.44	0.30%	3,142
Nov 18, 2025	41.23	41.43	41.23	41.31	41.31	-0.68%	1,328
Nov 17, 2025	41.91	42.18	41.43	41.59	41.59	-0.98%	4,657
Nov 14, 2025	42.29	42.29	42.00	42.00	42.00	-0.66%	2,531
Nov 13, 2025	42.62	42.62	42.27	42.28	42.28	-1.61%	2,166
Nov 12, 2025	42.97	43.03	42.96	42.98	42.97	0.36%	2,450
Nov 11, 2025	42.79	42.82	42.79	42.82	42.82	-0.17%	1,795
Nov 10, 2025	42.79	42.90	42.69	42.90	42.90	1.56%	6,563
Nov 7, 2025	42.04	42.24	41.74	42.24	42.24	0.09%	9,179
Nov 6, 2025	42.44	42.44	42.20	42.20	42.20	-1.65%	2,496
Nov 5, 2025	42.58	42.94	42.58	42.91	42.91	0.53%	1,820
Nov 4, 2025	42.84	42.84	42.68	42.68	42.68	-1.02%	1,941
Nov 3, 2025	43.29	43.29	43.11	43.12	43.12	-0.16%	1,260
Oct 31, 2025	43.39	43.39	43.19	43.19	43.19	-0.33%	1,184
Oct 30, 2025	43.64	43.64	43.33	43.33	43.33	-0.70%	3,090
Oct 29, 2025	43.99	43.99	43.57	43.64	43.64	-0.31%	3,358
Oct 28, 2025	44.08	44.08	43.75	43.78	43.77	-0.34%	6,509
Oct 27, 2025	43.85	43.94	43.80	43.93	43.93	1.25%	5,878
Oct 24, 2025	43.38	43.48	43.38	43.38	43.38	0.92%	2,109
Oct 23, 2025	42.59	43.02	42.59	42.99	42.99	0.96%	1,708
Oct 22, 2025	42.90	42.90	42.48	42.58	42.58	-0.54%	1,555
Oct 21, 2025	42.64	42.83	42.64	42.81	42.81	0.36%	1,467
Oct 20, 2025	42.45	42.69	42.45	42.66	42.66	1.33%	2,909
Oct 17, 2025	41.90	42.10	41.90	42.10	42.10	0.61%	486
Oct 16, 2025	42.20	42.20	41.84	41.84	41.84	-0.49%	1,171
Oct 15, 2025	42.25	42.36	42.05	42.05	42.05	0.82%	3,052
Oct 14, 2025	41.57	41.71	41.57	41.71	41.71	-0.04%	450
Oct 13, 2025	41.87	41.87	41.71	41.73	41.73	1.27%	5,916
Oct 10, 2025	42.53	42.53	41.20	41.20	41.20	-2.91%	2,800
Oct 9, 2025	42.73	42.73	42.34	42.44	42.44	-0.42%	2,486
Oct 8, 2025	42.40	42.62	42.38	42.62	42.62	0.82%	15,385
Oct 7, 2025	42.78	42.78	42.28	42.28	42.28	-0.63%	1,314
Oct 6, 2025	42.64	42.67	42.49	42.54	42.54	1.14%	3,778
Oct 3, 2025	42.23	42.32	42.06	42.06	42.06	-0.19%	1,438
Oct 2, 2025	42.16	42.17	41.99	42.14	42.14	0.35%	1,849
Oct 1, 2025	41.63	42.00	41.63	41.99	41.99	0.47%	1,586
Sep 30, 2025	41.50	41.80	41.50	41.80	41.80	0.73%	843
Sep 29, 2025	41.42	41.65	41.42	41.50	41.50	0.19%	3,011
Sep 26, 2025	41.30	41.46	41.30	41.42	41.42	0.78%	2,159
Sep 25, 2025	41.03	41.21	40.99	41.10	41.10	-0.60%	4,869
Sep 24, 2025	41.44	41.46	41.26	41.35	41.35	-0.55%	1,488
Sep 23, 2025	41.58	41.58	41.58	41.58	41.58	-0.54%	873
Sep 22, 2025	41.58	41.86	41.17	41.80	41.80	0.53%	2,687
Sep 19, 2025	41.39	41.65	41.39	41.58	41.58	0.47%	721
Sep 18, 2025	41.50	41.50	41.39	41.39	41.38	0.85%	713
Sep 17, 2025	41.01	41.22	41.01	41.04	41.04	-	916