DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 27, 2024	36.81	36.81	36.54	36.61	36.42	-1.40%	653
Dec 26, 2024	37.07	37.22	36.99	37.13	36.93	0.35%	1,407
Dec 24, 2024	36.70	37.00	36.70	37.00	36.81	0.82%	579
Dec 23, 2024	36.35	36.72	36.35	36.70	36.51	0.71%	14,035
Dec 20, 2024	35.87	36.75	35.87	36.44	36.25	0.67%	3,561
Dec 19, 2024	36.42	36.47	36.20	36.20	36.01	-0.04%	2,677
Dec 18, 2024	37.32	37.34	36.21	36.21	36.02	-2.82%	2,526
Dec 17, 2024	37.41	37.43	37.26	37.26	37.06	-0.48%	10,019
Dec 16, 2024	37.40	37.58	37.39	37.44	37.24	0.27%	2,219
Dec 13, 2024	37.39	37.42	37.34	37.34	37.14	-0.85%	2,800
Dec 12, 2024	37.70	37.77	37.65	37.66	37.46	-0.32%	4,903
Dec 11, 2024	37.75	37.88	37.75	37.78	37.58	0.43%	1,059
Dec 10, 2024	37.76	37.76	37.58	37.62	37.42	0.13%	12,764
Dec 9, 2024	37.85	37.85	37.57	37.57	37.37	-0.77%	2,317
Dec 6, 2024	37.79	37.95	37.79	37.86	37.66	0.50%	19,398
Dec 5, 2024	37.89	37.89	37.67	37.67	37.47	-0.79%	1,532
Dec 4, 2024	37.79	37.97	37.79	37.97	37.77	1.12%	3,585
Dec 3, 2024	37.39	37.55	37.39	37.55	37.35	-	3,231
Dec 2, 2024	37.35	37.55	37.35	37.55	37.35	0.59%	2,444
Nov 29, 2024	37.24	37.37	37.23	37.33	37.13	0.67%	3,145
Nov 27, 2024	37.13	37.17	37.04	37.08	36.89	-0.37%	3,406
Nov 26, 2024	37.13	37.22	37.08	37.22	37.02	0.43%	3,357
Nov 25, 2024	37.03	37.10	37.00	37.06	36.87	0.41%	2,661
Nov 22, 2024	36.81	36.91	36.78	36.91	36.72	0.49%	1,420
Nov 21, 2024	36.70	36.73	36.70	36.73	36.54	1.30%	873
Nov 20, 2024	36.12	36.27	36.02	36.26	36.07	0.14%	1,330
Nov 19, 2024	36.08	36.23	36.06	36.21	36.02	0.51%	3,323
Nov 18, 2024	35.92	36.10	35.92	36.03	35.84	0.41%	2,600
Nov 15, 2024	36.22	36.22	35.88	35.88	35.69	-1.67%	1,840
Nov 14, 2024	36.63	36.63	36.49	36.49	36.30	-0.22%	668
Nov 13, 2024	36.61	36.64	36.49	36.57	36.38	-0.03%	3,239
Nov 12, 2024	36.45	36.66	36.45	36.58	36.39	0.08%	9,245
Nov 11, 2024	36.31	36.71	36.31	36.55	36.36	-0.41%	21,069
Nov 8, 2024	36.66	36.71	36.66	36.70	36.51	0.14%	7,409
Nov 7, 2024	36.42	36.65	36.40	36.65	36.46	1.33%	4,229
Nov 6, 2024	35.70	36.24	35.70	36.17	35.98	1.52%	4,660
Nov 5, 2024	35.40	35.63	35.40	35.63	35.44	1.11%	2,120
Nov 4, 2024	35.22	35.34	35.11	35.24	35.05	0.23%	1,053
Nov 1, 2024	35.21	35.29	35.16	35.16	34.98	0.23%	6,379
Oct 31, 2024	35.55	35.55	35.08	35.08	34.90	-1.98%	1,101
Oct 30, 2024	35.95	35.96	35.79	35.79	35.60	-0.39%	5,203
Oct 29, 2024	35.71	35.93	35.71	35.93	35.74	0.42%	773
Oct 28, 2024	35.85	35.87	35.77	35.78	35.59	0.39%	2,453
Oct 25, 2024	35.71	35.90	35.64	35.64	35.45	-0.17%	2,888
Oct 24, 2024	35.74	35.74	35.70	35.70	35.51	-0.34%	1,108
Oct 23, 2024	35.97	35.97	35.62	35.82	35.63	-0.56%	1,896
Oct 22, 2024	35.92	36.02	35.92	36.02	35.83	-0.58%	666
Oct 21, 2024	36.30	36.30	36.17	36.23	36.04	-0.28%	486
Oct 18, 2024	36.31	36.34	36.25	36.33	36.14	0.44%	4,280
Oct 17, 2024	36.47	36.47	36.17	36.17	35.98	-0.03%	657
Oct 16, 2024	36.20	36.20	36.08	36.18	35.99	0.08%	9,316
Oct 15, 2024	36.53	36.71	36.15	36.15	35.96	-1.04%	2,283
Oct 14, 2024	36.55	36.55	36.53	36.53	36.34	0.88%	772
Oct 11, 2024	36.16	36.21	36.13	36.21	36.02	0.81%	3,047
Oct 10, 2024	36.03	36.03	35.91	35.92	35.73	-0.55%	1,799
Oct 9, 2024	35.83	36.16	35.83	36.12	35.93	0.95%	10,724
Oct 8, 2024	35.61	35.78	35.61	35.78	35.59	1.02%	901
Oct 7, 2024	35.59	35.60	35.42	35.42	35.23	-1.01%	1,283
Oct 4, 2024	35.62	35.78	35.62	35.78	35.59	0.82%	383
Oct 3, 2024	35.44	35.58	35.44	35.49	35.30	-0.20%	1,422
Oct 2, 2024	35.42	35.64	35.42	35.56	35.37	-0.11%	1,048
Oct 1, 2024	35.65	35.65	35.51	35.60	35.41	-1.00%	1,524
Sep 30, 2024	35.75	35.97	35.74	35.96	35.77	0.11%	1,342
Sep 27, 2024	36.12	36.12	35.87	35.92	35.73	-0.14%	2,057
Sep 26, 2024	35.91	35.98	35.82	35.97	35.78	0.76%	4,186
Sep 25, 2024	35.63	35.70	35.63	35.70	35.51	0.03%	300
Sep 24, 2024	35.69	35.69	35.68	35.69	35.50	0.34%	499
Sep 23, 2024	35.51	35.57	35.51	35.57	35.38	0.17%	491
Sep 20, 2024	35.49	35.51	35.49	35.51	35.32	-0.25%	2,261
Sep 19, 2024	35.61	35.68	35.57	35.60	35.41	1.57%	1,714
Sep 18, 2024	35.06	35.18	35.05	35.05	34.87	-0.48%	469
Sep 17, 2024	35.39	35.45	35.18	35.22	35.03	-0.03%	618
Sep 16, 2024	35.18	35.23	35.18	35.23	35.04	0.11%	998
Sep 13, 2024	35.01	35.23	35.01	35.19	35.01	0.77%	1,013
Sep 12, 2024	34.65	34.95	34.65	34.92	34.74	0.66%	838
Sep 11, 2024	34.34	34.69	34.34	34.69	34.51	0.84%	1,750
Sep 10, 2024	34.40	34.40	34.40	34.40	34.22	0.32%	228
Sep 9, 2024	34.30	34.30	34.29	34.29	34.11	0.70%	430
Sep 6, 2024	34.58	34.58	33.96	34.05	33.87	-1.12%	16,485
Sep 5, 2024	34.37	34.46	34.31	34.44	34.25	-0.25%	3,719
Sep 4, 2024	34.54	34.57	34.49	34.52	34.34	-0.20%	707
Sep 3, 2024	35.29	35.29	34.59	34.59	34.41	-2.12%	2,618
Aug 30, 2024	35.28	35.34	35.09	35.34	35.15	0.63%	21,891
Aug 29, 2024	35.12	35.12	35.12	35.12	34.94	-0.06%	229
Aug 28, 2024	35.33	35.33	35.12	35.14	34.96	-0.64%	1,072
Aug 27, 2024	35.31	35.37	35.31	35.37	35.18	0.31%	652