DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	44.51	44.51	44.42	44.46	44.46	0.30%	5,388
May 7, 2026	44.49	44.51	44.33	44.33	44.33	-0.47%	1,722
May 6, 2026	44.36	44.54	44.36	44.54	44.54	1.67%	4,330
May 5, 2026	43.76	43.91	43.76	43.81	43.81	0.76%	6,279
May 4, 2026	43.88	43.88	43.45	43.47	43.47	-1.04%	2,527
May 1, 2026	44.24	44.25	43.93	43.93	43.93	-0.32%	10,384
Apr 30, 2026	43.96	44.07	43.57	44.07	44.07	0.62%	56,286
Apr 29, 2026	43.80	43.80	43.71	43.80	43.80	-0.11%	466
Apr 28, 2026	44.27	44.27	43.84	43.85	43.85	-0.96%	2,315
Apr 27, 2026	44.24	44.27	44.17	44.27	44.27	-0.22%	3,303
Apr 24, 2026	44.43	44.43	44.34	44.37	44.37	1.21%	1,768
Apr 23, 2026	44.05	44.05	43.84	43.84	43.84	-0.95%	799
Apr 22, 2026	44.07	44.26	44.07	44.26	44.26	0.53%	1,323
Apr 21, 2026	44.27	44.54	44.03	44.03	44.03	-0.39%	1,885
Apr 20, 2026	44.14	44.29	44.12	44.20	44.20	-0.06%	7,990
Apr 17, 2026	44.12	44.22	44.12	44.22	44.22	1.36%	842
Apr 16, 2026	43.60	43.63	43.53	43.63	43.63	0.38%	1,965
Apr 15, 2026	43.35	43.47	43.26	43.47	43.47	0.42%	3,223
Apr 14, 2026	42.98	43.30	42.98	43.28	43.28	1.22%	15,104
Apr 13, 2026	42.01	42.76	42.01	42.76	42.76	1.42%	910
Apr 10, 2026	42.35	42.36	42.16	42.16	42.16	-0.44%	2,596
Apr 9, 2026	42.43	42.43	42.30	42.35	42.35	0.63%	1,375
Apr 8, 2026	42.07	42.09	41.92	42.09	42.09	3.15%	952
Apr 7, 2026	40.84	40.84	40.49	40.80	40.80	-0.10%	5,788
Apr 6, 2026	40.73	40.84	40.71	40.84	40.84	0.43%	1,191
Apr 2, 2026	39.94	40.67	39.94	40.67	40.67	0.16%	3,310
Apr 1, 2026	40.58	40.74	40.51	40.60	40.60	0.99%	2,122
Mar 31, 2026	39.55	40.21	39.55	40.20	40.20	2.99%	6,780
Mar 30, 2026	39.22	39.33	39.04	39.04	39.04	-0.44%	1,481
Mar 27, 2026	39.64	39.65	39.21	39.21	39.21	-1.55%	2,395
Mar 26, 2026	40.61	40.61	39.82	39.82	39.82	-2.09%	2,205
Mar 25, 2026	40.69	40.69	40.68	40.68	40.68	0.26%	467
Mar 24, 2026	40.87	40.87	40.57	40.57	40.57	-0.74%	899
Mar 23, 2026	40.87	40.87	40.87	40.87	40.87	1.06%	291
Mar 20, 2026	41.00	41.00	40.29	40.44	40.44	-1.35%	1,027
Mar 19, 2026	40.58	41.04	40.58	41.00	41.00	0.28%	3,001
Mar 18, 2026	40.88	40.88	40.88	40.88	40.88	-1.31%	280
Mar 17, 2026	41.51	41.51	41.43	41.43	41.43	0.57%	1,645
Mar 16, 2026	40.92	41.39	40.92	41.19	41.19	1.17%	2,452
Mar 13, 2026	41.22	41.22	40.71	40.71	40.71	-0.53%	2,505
Mar 12, 2026	41.71	41.71	40.93	40.93	40.93	-1.99%	485
Mar 11, 2026	41.87	41.91	41.70	41.76	41.76	-0.27%	976
Mar 10, 2026	41.93	42.34	41.81	41.88	41.88	-0.37%	5,120
Mar 9, 2026	41.15	42.12	40.89	42.03	42.03	0.84%	11,007
Mar 6, 2026	41.92	41.94	41.57	41.68	41.68	-1.60%	15,070
Mar 5, 2026	42.54	42.54	42.09	42.36	42.36	-0.58%	3,481
Mar 4, 2026	42.53	42.60	42.53	42.60	42.60	1.17%	402
Mar 3, 2026	41.78	42.20	41.78	42.11	42.11	-1.21%	2,031
Mar 2, 2026	42.14	42.70	42.14	42.63	42.63	-0.33%	1,593
Feb 27, 2026	42.54	42.77	42.54	42.77	42.77	-0.57%	11,694