DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.75	47.79	47.74	47.77	47.76	0.57%	1,454
Aug 20, 2026	47.39	47.69	47.39	47.49	47.49	-0.25%	4,822
Aug 19, 2026	47.78	47.78	47.61	47.61	47.61	0.13%	1,636
Aug 18, 2026	47.64	47.65	47.55	47.55	47.55	-1.17%	1,236
Aug 17, 2026	48.15	48.15	48.10	48.11	48.11	-0.87%	1,683
Aug 14, 2026	48.57	48.57	48.53	48.53	48.53	-0.14%	696
Aug 13, 2026	48.63	48.63	48.55	48.60	48.60	0.32%	1,297
Aug 12, 2026	48.42	48.53	48.42	48.44	48.44	0.25%	1,723
Aug 11, 2026	48.39	48.42	48.31	48.32	48.32	0.06%	1,040
Aug 10, 2026	48.59	48.59	48.29	48.29	48.29	-0.41%	1,868
Aug 7, 2026	48.58	48.58	48.43	48.49	48.49	0.51%	2,005
Aug 6, 2026	48.37	48.49	48.22	48.24	48.24	-	3,972
Aug 5, 2026	48.49	48.49	48.22	48.24	48.24	-0.18%	2,408
Aug 4, 2026	47.45	48.43	47.45	48.33	48.33	1.88%	3,301
Aug 3, 2026	46.92	47.44	46.92	47.44	47.44	1.43%	1,350
Jul 31, 2026	46.68	46.80	46.35	46.77	46.77	0.32%	1,831
Jul 30, 2026	46.47	46.62	46.46	46.62	46.62	1.29%	999
Jul 29, 2026	46.16	46.16	46.03	46.03	46.03	-1.37%	1,442
Jul 28, 2026	46.81	46.81	46.67	46.67	46.67	0.55%	1,316
Jul 27, 2026	46.77	46.81	46.30	46.41	46.41	0.28%	3,628
Jul 24, 2026	46.17	46.38	46.17	46.29	46.29	0.34%	1,445
Jul 23, 2026	46.39	46.39	46.13	46.13	46.13	-1.01%	1,642
Jul 22, 2026	46.68	46.68	46.60	46.60	46.60	-0.29%	1,489
Jul 21, 2026	46.64	46.77	46.61	46.74	46.73	0.32%	559
Jul 20, 2026	47.02	47.07	46.58	46.59	46.58	-0.42%	3,577
Jul 17, 2026	46.82	46.82	46.78	46.78	46.78	-1.35%	574
Jul 16, 2026	47.49	47.49	47.42	47.42	47.42	0.38%	425
Jul 15, 2026	47.56	47.56	47.07	47.24	47.24	-	874
Jul 14, 2026	47.26	47.26	47.24	47.24	47.24	-0.10%	424
Jul 13, 2026	47.27	47.29	47.27	47.29	47.29	-0.74%	1,557
Jul 10, 2026	47.35	47.65	47.29	47.64	47.64	0.79%	4,229
Jul 9, 2026	47.06	47.27	47.06	47.27	47.27	1.06%	1,184
Jul 8, 2026	46.48	46.77	46.48	46.77	46.77	-0.31%	2,919
Jul 7, 2026	46.88	47.11	46.88	46.92	46.92	-0.92%	1,533
Jul 6, 2026	47.36	47.38	47.28	47.35	47.35	0.76%	1,919
Jul 2, 2026	47.37	47.45	46.68	47.00	47.00	-0.74%	6,940
Jul 1, 2026	47.72	47.72	47.35	47.35	47.35	-0.83%	565
Jun 30, 2026	47.12	47.74	47.12	47.74	47.74	1.55%	772
Jun 29, 2026	46.53	47.01	46.53	47.01	47.01	1.23%	3,375
Jun 26, 2026	46.30	46.44	46.30	46.44	46.44	0.48%	4,607
Jun 25, 2026	46.45	46.45	46.22	46.22	46.22	0.12%	1,900
Jun 24, 2026	46.10	46.60	46.10	46.17	46.17	0.20%	6,285
Jun 23, 2026	46.05	46.28	46.04	46.07	46.07	-1.62%	6,842
Jun 22, 2026	46.70	46.83	46.62	46.83	46.83	0.13%	7,114
Jun 18, 2026	46.70	46.85	46.58	46.77	46.77	1.49%	1,152
Jun 17, 2026	46.83	46.86	46.05	46.08	46.08	-1.32%	2,805
Jun 16, 2026	47.32	47.32	46.70	46.70	46.70	-1.13%	1,510
Jun 15, 2026	47.23	47.43	47.17	47.23	47.23	1.69%	2,506
Jun 12, 2026	46.30	46.52	46.30	46.45	46.45	0.92%	2,636
Jun 11, 2026	45.62	46.02	45.24	46.02	46.02	2.02%	1,470