DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	37.31	37.56	37.21	37.56	37.56	0.67%	2,328
Jun 20, 2025	37.70	37.70	37.25	37.31	37.31	-0.32%	906
Jun 18, 2025	37.60	37.61	37.41	37.43	37.43	-	3,393
Jun 17, 2025	37.61	37.61	37.43	37.43	37.43	-0.95%	784
Jun 16, 2025	37.79	37.79	37.79	37.79	37.79	1.48%	270
Jun 13, 2025	37.42	37.42	37.24	37.24	37.24	-1.66%	1,377
Jun 12, 2025	37.77	37.87	37.70	37.87	37.87	0.26%	3,717
Jun 11, 2025	37.97	37.97	37.67	37.77	37.77	-0.34%	4,152
Jun 10, 2025	37.75	37.90	37.75	37.90	37.90	0.42%	725
Jun 9, 2025	37.87	37.93	37.69	37.74	37.74	0.37%	1,998
Jun 6, 2025	37.73	37.78	37.60	37.60	37.60	0.51%	1,825
Jun 5, 2025	37.62	37.62	37.41	37.41	37.41	-0.10%	1,634
Jun 4, 2025	37.40	37.45	37.40	37.45	37.45	0.07%	1,096
Jun 3, 2025	37.27	37.42	37.27	37.42	37.42	0.59%	526
Jun 2, 2025	37.03	37.20	36.89	37.20	37.20	0.46%	1,454
May 30, 2025	36.81	37.03	36.77	37.03	37.03	0.60%	1,572
May 29, 2025	37.22	37.22	36.81	36.81	36.81	-0.38%	614
May 28, 2025	37.31	37.31	36.95	36.95	36.95	-0.70%	6,173
May 27, 2025	36.71	37.21	36.71	37.21	37.21	2.23%	7,140
May 23, 2025	36.47	36.47	36.37	36.40	36.40	-0.49%	484
May 22, 2025	36.70	36.78	36.58	36.58	36.58	-0.54%	991
May 21, 2025	37.08	37.25	36.62	36.78	36.78	-1.02%	2,830
May 20, 2025	37.30	37.30	37.09	37.16	37.16	-0.77%	955
May 19, 2025	36.98	37.45	36.98	37.45	37.45	0.54%	3,310
May 16, 2025	37.11	37.25	37.11	37.25	37.25	0.24%	1,637
May 15, 2025	37.03	37.16	36.93	37.16	37.16	1.01%	1,847
May 14, 2025	36.88	36.88	36.77	36.79	36.79	-0.24%	2,236
May 13, 2025	36.81	36.88	36.79	36.88	36.88	1.29%	3,460
May 12, 2025	36.20	36.48	36.08	36.41	36.41	2.91%	2,600
May 9, 2025	35.46	35.46	35.24	35.38	35.38	-0.23%	3,357
May 8, 2025	35.50	35.59	35.20	35.46	35.46	0.77%	10,951
May 7, 2025	35.16	35.20	34.94	35.19	35.19	0.54%	1,651
May 6, 2025	34.93	35.02	34.83	35.00	35.00	-0.46%	4,335
May 5, 2025	35.01	35.38	35.01	35.16	35.16	-0.37%	2,167
May 2, 2025	35.01	35.30	35.01	35.29	35.29	1.82%	1,599
May 1, 2025	34.74	34.99	34.66	34.66	34.66	1.02%	6,095
Apr 30, 2025	33.70	34.31	33.64	34.31	34.31	0.11%	1,602
Apr 29, 2025	33.99	34.32	33.99	34.27	34.27	0.84%	4,808
Apr 28, 2025	33.99	33.99	33.68	33.99	33.99	0.18%	4,387
Apr 25, 2025	33.75	33.93	33.75	33.93	33.93	0.41%	2,959
Apr 24, 2025	33.21	33.79	33.21	33.79	33.79	2.18%	1,535
Apr 23, 2025	33.52	33.62	33.07	33.07	33.07	1.69%	2,307
Apr 22, 2025	32.18	32.58	32.18	32.52	32.52	2.68%	3,118
Apr 21, 2025	32.07	32.07	31.40	31.67	31.67	-2.31%	1,922
Apr 17, 2025	32.53	32.60	32.28	32.42	32.42	0.22%	1,505
Apr 16, 2025	32.58	32.88	32.06	32.35	32.35	-2.15%	641
Apr 15, 2025	33.40	33.40	33.06	33.06	33.06	-0.42%	2,423
Apr 14, 2025	33.42	33.42	33.20	33.20	33.20	1.28%	4,170
Apr 11, 2025	32.18	32.88	32.10	32.78	32.78	1.30%	3,222
Apr 10, 2025	32.91	32.91	32.17	32.36	32.36	-1.79%	5,417