DEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	23.15	23.53	22.92	23.23	23.23	-0.77%	480,453
Jun 12, 2025	22.85	23.44	22.83	23.41	23.41	2.00%	679,764
Jun 11, 2025	23.01	23.07	22.70	22.95	22.95	0.70%	642,331
Jun 10, 2025	23.08	23.10	22.67	22.79	22.79	-0.35%	674,561
Jun 9, 2025	22.60	23.18	22.52	22.87	22.87	2.05%	638,959
Jun 6, 2025	22.07	22.62	21.84	22.41	22.41	2.33%	538,344
Jun 5, 2025	21.74	21.90	21.54	21.90	21.90	0.50%	286,884
Jun 4, 2025	21.59	21.86	21.59	21.79	21.79	0.88%	625,422
Jun 3, 2025	21.49	21.91	21.36	21.60	21.60	0.09%	321,216
Jun 2, 2025	21.38	21.67	21.26	21.58	21.58	-0.69%	470,250
May 30, 2025	21.92	22.06	21.70	21.73	21.73	-1.32%	514,011
May 29, 2025	22.02	22.19	21.83	22.02	22.02	1.01%	439,398
May 28, 2025	21.90	21.97	21.69	21.80	21.80	-0.32%	354,882
May 27, 2025	21.52	22.03	21.23	21.87	21.87	3.16%	540,150
May 23, 2025	20.81	21.23	20.73	21.20	21.20	1.15%	393,220
May 22, 2025	20.88	21.05	20.63	20.96	20.96	-0.33%	432,539
May 21, 2025	21.50	21.65	20.85	21.03	21.03	-3.44%	434,367
May 20, 2025	21.76	22.29	21.75	21.78	21.78	-0.73%	589,800
May 19, 2025	21.34	21.97	21.23	21.94	21.94	1.01%	425,647
May 16, 2025	21.20	21.78	21.18	21.72	21.72	2.65%	550,276
May 15, 2025	20.72	21.23	20.72	21.16	21.16	1.88%	482,541
May 14, 2025	20.66	20.87	20.56	20.77	20.77	-	710,428
May 13, 2025	21.00	21.06	20.53	20.77	20.77	-0.72%	653,590
May 12, 2025	20.69	21.09	20.55	20.92	20.92	3.87%	747,644
May 9, 2025	20.28	20.31	19.86	20.14	20.14	-0.59%	643,715
May 8, 2025	20.13	20.36	19.82	20.26	20.26	0.90%	647,252
May 7, 2025	20.46	20.47	19.92	20.08	20.08	-1.08%	561,011
May 6, 2025	20.19	20.47	19.86	20.30	20.30	-0.05%	539,172
May 5, 2025	20.59	20.88	20.23	20.31	20.31	-4.11%	685,570
May 2, 2025	20.76	21.33	20.61	21.18	20.72	2.67%	833,810
May 1, 2025	20.24	20.75	19.81	20.63	20.18	2.28%	717,152
Apr 30, 2025	20.05	20.27	19.33	20.17	19.73	0.75%	989,142
Apr 29, 2025	20.72	20.74	19.77	20.02	19.59	-4.26%	1,360,801
Apr 28, 2025	21.16	21.17	20.42	20.91	20.46	2.25%	762,164
Apr 25, 2025	20.53	20.55	20.08	20.45	20.01	-0.12%	539,957
Apr 24, 2025	20.50	20.65	20.04	20.48	20.03	0.61%	761,096
Apr 23, 2025	21.15	21.15	20.15	20.35	19.91	-0.85%	724,149
Apr 22, 2025	20.18	20.64	20.14	20.53	20.08	2.75%	779,113
Apr 21, 2025	20.20	20.31	19.69	19.98	19.54	-2.08%	790,002
Apr 17, 2025	20.23	20.99	20.23	20.40	19.96	0.49%	584,392
Apr 16, 2025	20.73	20.98	20.21	20.30	19.86	-2.17%	714,646
Apr 15, 2025	20.75	21.02	20.33	20.75	20.30	-0.72%	687,880
Apr 14, 2025	20.65	20.96	20.33	20.90	20.45	3.21%	1,012,153
Apr 11, 2025	20.38	20.48	19.48	20.25	19.81	-1.58%	1,601,687
Apr 10, 2025	21.18	21.98	19.73	20.58	20.13	-13.55%	2,424,632
Apr 9, 2025	22.63	24.18	22.01	23.80	23.28	3.48%	1,099,868
Apr 8, 2025	24.65	24.65	22.79	23.00	22.50	-4.37%	696,163
Apr 7, 2025	24.68	25.43	23.75	24.05	23.53	-4.56%	925,346
Apr 4, 2025	25.08	25.50	24.75	25.20	24.65	-1.66%	823,708
Apr 3, 2025	26.10	26.28	25.58	25.63	25.07	-3.21%	557,045