DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	41.79	42.74	41.79	42.74	42.74	2.29%	31,301
Feb 5, 2026	41.98	41.98	41.70	41.79	41.79	-0.64%	2,008
Feb 4, 2026	42.61	42.61	42.00	42.06	42.06	-1.44%	7,867
Feb 3, 2026	43.67	43.67	42.56	42.67	42.67	-2.25%	7,004
Feb 2, 2026	43.30	43.75	43.30	43.65	43.65	0.22%	3,163
Jan 30, 2026	43.76	43.79	43.50	43.56	43.56	-1.50%	3,450
Jan 29, 2026	43.58	44.25	43.58	44.22	44.22	0.15%	4,986
Jan 28, 2026	44.28	44.40	44.12	44.15	44.15	-0.78%	6,879
Jan 27, 2026	44.32	44.53	44.32	44.50	44.50	0.61%	2,762
Jan 26, 2026	44.08	44.34	44.08	44.23	44.23	0.80%	5,113
Jan 23, 2026	43.82	43.92	43.82	43.88	43.88	0.09%	2,312
Jan 22, 2026	44.20	44.20	43.75	43.84	43.84	0.28%	1,311
Jan 21, 2026	43.60	43.72	43.35	43.72	43.72	1.52%	2,852
Jan 20, 2026	43.31	43.58	43.06	43.06	43.06	-2.17%	4,251
Jan 16, 2026	44.12	44.12	44.02	44.02	44.02	0.04%	417
Jan 15, 2026	44.06	44.08	44.00	44.00	44.00	1.08%	801
Jan 14, 2026	43.73	43.73	43.28	43.53	43.53	-0.46%	1,120
Jan 13, 2026	43.82	43.82	43.68	43.73	43.73	-0.42%	1,175
Jan 12, 2026	43.84	43.91	43.83	43.91	43.91	0.16%	1,375
Jan 9, 2026	43.84	43.84	43.84	43.84	43.84	0.97%	484
Jan 8, 2026	43.31	43.46	43.30	43.42	43.42	-0.10%	7,951
Jan 7, 2026	43.59	43.59	43.42	43.46	43.46	-0.44%	3,721
Jan 6, 2026	43.29	43.69	43.22	43.65	43.65	1.01%	2,944
Jan 5, 2026	43.06	43.38	43.04	43.22	43.22	1.21%	4,847
Jan 2, 2026	42.91	42.91	42.52	42.70	42.70	0.09%	4,856
Dec 31, 2025	43.13	43.13	42.65	42.66	42.66	-0.86%	3,833
Dec 30, 2025	43.16	43.16	43.02	43.03	43.03	-1.10%	1,417
Dec 29, 2025	43.47	43.54	43.40	43.51	43.09	-0.22%	5,333
Dec 26, 2025	43.72	43.72	43.54	43.60	43.19	0.03%	25,548
Dec 24, 2025	43.44	43.64	43.44	43.59	43.17	0.38%	12,333
Dec 23, 2025	43.15	43.44	43.15	43.42	43.01	0.28%	3,889
Dec 22, 2025	43.35	43.35	43.15	43.30	42.89	0.74%	17,085
Dec 19, 2025	42.86	43.05	42.86	42.98	42.57	0.95%	8,399
Dec 18, 2025	42.75	42.77	42.48	42.58	42.17	0.97%	8,932
Dec 17, 2025	42.65	42.65	42.17	42.17	41.77	-1.12%	3,589
Dec 16, 2025	42.66	42.69	42.43	42.65	42.24	-0.05%	8,882
Dec 15, 2025	42.99	42.99	42.60	42.67	42.26	-0.01%	5,242
Dec 12, 2025	43.19	43.19	42.65	42.67	42.26	-1.46%	7,803
Dec 11, 2025	42.90	43.33	42.90	43.30	42.89	0.52%	3,527
Dec 10, 2025	42.84	43.08	42.74	43.08	42.67	0.43%	28,882
Dec 9, 2025	42.86	42.99	42.86	42.90	42.49	0.07%	1,273
Dec 8, 2025	43.02	43.02	42.82	42.87	42.45	-0.39%	2,151
Dec 5, 2025	43.07	43.13	43.03	43.03	42.62	0.55%	1,982
Dec 4, 2025	42.71	42.90	42.71	42.80	42.39	-0.11%	2,342
Dec 3, 2025	42.75	42.86	42.61	42.84	42.43	0.22%	4,511
Dec 2, 2025	42.75	42.86	42.71	42.75	42.34	0.38%	4,325
Dec 1, 2025	42.69	42.79	42.59	42.59	42.18	-0.26%	2,731
Nov 28, 2025	42.51	42.69	42.51	42.69	42.29	0.42%	1,140
Nov 26, 2025	42.47	42.52	42.47	42.52	42.11	0.48%	1,238
Nov 25, 2025	41.73	42.32	41.73	42.32	41.91	0.80%	1,034