DEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	21.61	21.64	20.97	20.99	20.99	-2.78%	503,889
Nov 14, 2025	21.34	21.64	21.08	21.59	21.59	1.08%	354,387
Nov 13, 2025	21.37	21.61	21.19	21.36	21.36	-0.09%	590,078
Nov 12, 2025	21.66	21.80	21.36	21.38	21.38	-1.75%	727,602
Nov 11, 2025	21.75	22.07	21.59	21.76	21.76	0.83%	408,384
Nov 10, 2025	21.35	21.80	21.22	21.58	21.58	0.98%	754,556
Nov 7, 2025	20.71	21.38	20.71	21.37	21.37	-0.33%	482,903
Nov 6, 2025	21.48	21.52	21.22	21.44	20.99	-0.28%	492,833
Nov 5, 2025	21.40	21.61	21.17	21.50	21.05	0.47%	514,580
Nov 4, 2025	21.37	21.56	21.33	21.40	20.95	-0.23%	399,589
Nov 3, 2025	21.39	21.58	21.10	21.45	21.00	-0.79%	852,306
Oct 31, 2025	21.44	21.80	21.27	21.62	21.17	0.51%	535,833
Oct 30, 2025	21.41	21.63	21.27	21.51	21.06	-0.19%	526,528
Oct 29, 2025	21.79	21.95	21.32	21.55	21.10	-1.10%	590,584
Oct 28, 2025	21.55	21.84	21.34	21.79	21.33	0.93%	652,129
Oct 27, 2025	22.19	22.46	21.22	21.59	21.14	-4.00%	1,206,347
Oct 24, 2025	22.37	22.56	22.21	22.49	22.02	0.45%	375,558
Oct 23, 2025	22.26	22.41	22.07	22.39	21.92	0.54%	291,784
Oct 22, 2025	22.09	22.35	22.05	22.27	21.80	0.86%	332,379
Oct 21, 2025	22.19	22.29	22.06	22.08	21.62	-0.45%	395,128
Oct 20, 2025	22.07	22.25	21.86	22.18	21.71	0.91%	300,530
Oct 17, 2025	22.05	22.27	21.82	21.98	21.52	-0.14%	390,490
Oct 16, 2025	22.58	22.62	21.77	22.01	21.55	-2.39%	673,319
Oct 15, 2025	22.13	22.70	22.00	22.55	22.08	4.49%	528,960
Oct 14, 2025	21.18	21.60	21.16	21.58	21.13	1.36%	464,530
Oct 13, 2025	21.00	21.32	20.73	21.29	20.84	-0.19%	774,560
Oct 10, 2025	21.63	21.74	21.29	21.33	20.88	-1.20%	498,234
Oct 9, 2025	21.88	21.88	21.51	21.59	21.14	-1.33%	375,007
Oct 8, 2025	21.97	22.12	21.75	21.88	21.42	-0.14%	493,776
Oct 7, 2025	22.20	22.38	21.85	21.91	21.45	-1.44%	593,886
Oct 6, 2025	22.52	22.89	22.20	22.23	21.76	-1.38%	449,838
Oct 3, 2025	22.59	22.87	22.52	22.54	22.07	-0.04%	367,944
Oct 2, 2025	22.63	22.74	22.39	22.55	22.08	-0.62%	338,886
Oct 1, 2025	22.95	23.00	22.55	22.69	22.21	-1.05%	446,107
Sep 30, 2025	22.70	22.98	22.66	22.93	22.45	0.88%	558,360
Sep 29, 2025	22.90	22.90	22.56	22.73	22.25	-0.74%	456,977
Sep 26, 2025	22.91	23.12	22.83	22.90	22.42	0.44%	433,562
Sep 25, 2025	22.64	22.82	22.62	22.80	22.32	0.31%	453,873
Sep 24, 2025	23.08	23.11	22.69	22.73	22.25	-1.30%	427,772
Sep 23, 2025	23.34	23.46	23.01	23.03	22.55	-1.07%	438,430
Sep 22, 2025	22.93	23.40	22.74	23.28	22.79	1.53%	578,129