DEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	23.10	23.44	22.88	23.39	23.39	1.12%	564,969
Jan 29, 2026	22.75	23.19	22.60	23.13	23.13	2.62%	492,112
Jan 28, 2026	23.21	23.45	22.46	22.54	22.54	-2.84%	544,201
Jan 27, 2026	23.23	23.37	23.11	23.20	23.20	0.26%	363,817
Jan 26, 2026	23.60	23.61	23.01	23.14	23.14	-1.95%	350,036
Jan 23, 2026	23.31	23.73	23.24	23.60	23.60	1.07%	442,612
Jan 22, 2026	23.47	23.74	23.31	23.35	23.35	-0.13%	380,588
Jan 21, 2026	23.00	23.45	22.92	23.38	23.38	2.05%	601,616
Jan 20, 2026	22.87	23.11	22.48	22.91	22.91	-0.82%	412,779
Jan 16, 2026	22.74	23.16	22.74	23.10	23.10	1.01%	381,032
Jan 15, 2026	22.88	22.94	22.59	22.87	22.87	0.53%	329,050
Jan 14, 2026	22.44	22.78	22.30	22.75	22.75	1.61%	360,321
Jan 13, 2026	22.40	22.76	22.35	22.39	22.39	0.13%	590,376
Jan 12, 2026	22.30	22.50	22.15	22.36	22.36	-	411,625
Jan 9, 2026	22.55	22.88	22.28	22.36	22.36	-1.15%	385,933
Jan 8, 2026	21.52	22.69	21.52	22.62	22.62	4.34%	579,568
Jan 7, 2026	21.75	21.86	21.56	21.68	21.68	0.14%	443,049
Jan 6, 2026	21.38	21.74	21.30	21.65	21.65	1.03%	514,612
Jan 5, 2026	21.23	21.57	21.04	21.43	21.43	0.56%	500,350
Jan 2, 2026	21.21	21.54	20.95	21.31	21.31	0.57%	422,416
Dec 31, 2025	21.35	21.37	21.15	21.19	21.19	-0.75%	414,425
Dec 30, 2025	21.28	21.41	21.25	21.35	21.35	0.42%	469,448
Dec 29, 2025	21.35	21.40	21.17	21.26	21.26	-0.23%	535,161
Dec 26, 2025	21.28	21.37	21.18	21.31	21.31	0.05%	505,275
Dec 24, 2025	21.15	21.38	21.11	21.30	21.30	1.38%	291,479
Dec 23, 2025	21.16	21.30	20.98	21.01	21.01	-0.94%	393,345
Dec 22, 2025	21.49	21.64	21.11	21.21	21.21	-1.16%	632,050
Dec 19, 2025	21.91	21.97	21.25	21.46	21.46	-2.68%	2,034,260
Dec 18, 2025	22.24	22.35	22.02	22.05	22.05	-0.45%	409,325
Dec 17, 2025	22.26	22.59	22.11	22.15	22.15	-0.49%	506,905
Dec 16, 2025	22.50	22.55	22.06	22.26	22.26	-0.71%	450,707
Dec 15, 2025	22.09	22.50	22.02	22.42	22.42	2.33%	545,348
Dec 12, 2025	21.99	22.08	21.81	21.91	21.91	-	288,675
Dec 11, 2025	22.07	22.22	21.84	21.91	21.91	-0.36%	354,500
Dec 10, 2025	21.72	22.22	21.72	21.99	21.99	1.24%	558,589
Dec 9, 2025	21.75	22.02	21.65	21.72	21.72	0.32%	341,622
Dec 8, 2025	21.51	21.71	21.31	21.65	21.65	0.98%	689,059
Dec 5, 2025	21.75	21.87	21.40	21.44	21.44	-1.92%	388,375
Dec 4, 2025	21.61	21.92	21.56	21.86	21.86	0.32%	598,091
Dec 3, 2025	21.86	22.03	21.63	21.79	21.79	-0.09%	562,437
Dec 2, 2025	21.83	21.90	21.58	21.81	21.81	0.41%	473,376
Dec 1, 2025	21.62	21.98	21.62	21.72	21.72	-0.37%	579,772
Nov 28, 2025	21.80	22.01	21.72	21.80	21.80	-0.37%	164,362
Nov 26, 2025	21.72	22.17	21.63	21.88	21.88	0.46%	790,020
Nov 25, 2025	21.78	22.18	21.71	21.78	21.78	0.23%	916,013
Nov 24, 2025	21.25	21.88	21.06	21.73	21.73	2.07%	674,620
Nov 21, 2025	20.58	21.44	20.57	21.29	21.29	3.55%	486,124
Nov 20, 2025	20.82	21.11	20.56	20.56	20.56	-0.87%	508,373
Nov 19, 2025	21.01	21.12	20.74	20.74	20.74	-1.29%	479,554
Nov 18, 2025	21.00	21.12	20.85	21.01	21.01	0.10%	475,499