DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	11.67	11.69	11.51	11.67	11.67	0.43%	110,431
Oct 23, 2024	11.72	11.72	11.45	11.62	11.62	-1.11%	261,889
Oct 22, 2024	11.87	11.95	11.73	11.75	11.75	1.21%	204,242
Oct 21, 2024	11.75	11.81	11.53	11.61	11.61	1.31%	204,320
Oct 18, 2024	11.70	11.70	11.37	11.46	11.46	-1.55%	174,507
Oct 17, 2024	11.66	11.67	11.51	11.64	11.64	-0.26%	132,801
Oct 16, 2024	11.81	11.92	11.55	11.67	11.67	-0.26%	193,230
Oct 15, 2024	11.62	11.88	11.58	11.70	11.70	-0.59%	172,156
Oct 14, 2024	11.87	11.90	11.68	11.77	11.77	-2.40%	226,518
Oct 11, 2024	11.77	12.08	11.75	12.06	12.06	1.09%	184,642
Oct 10, 2024	11.78	11.93	11.69	11.93	11.93	1.19%	120,154
Oct 9, 2024	11.67	11.87	11.65	11.79	11.79	0.26%	105,266
Oct 8, 2024	11.95	11.95	11.63	11.76	11.76	-2.97%	149,292
Oct 7, 2024	11.99	12.12	11.91	12.12	12.12	1.68%	134,628
Oct 4, 2024	11.95	12.06	11.82	11.92	11.92	1.36%	212,144
Oct 3, 2024	11.61	11.85	11.56	11.76	11.76	0.17%	359,081
Oct 2, 2024	11.61	11.75	11.45	11.74	11.74	0.77%	267,782
Oct 1, 2024	11.22	11.70	11.18	11.65	11.65	2.37%	457,201
Sep 30, 2024	11.28	11.47	11.23	11.38	11.38	-1.81%	266,152
Sep 27, 2024	11.41	11.62	11.41	11.59	11.59	3.11%	154,815
Sep 26, 2024	11.25	11.42	11.20	11.24	11.24	3.12%	283,237
Sep 25, 2024	11.27	11.27	10.88	10.90	10.90	-2.94%	247,550
Sep 24, 2024	11.45	11.46	11.20	11.23	11.23	-0.80%	214,956
Sep 23, 2024	11.35	11.59	11.18	11.32	11.32	0.09%	210,500
Sep 20, 2024	11.45	11.56	11.31	11.31	11.31	-3.00%	602,045
Sep 19, 2024	11.83	11.86	11.60	11.66	11.66	0.26%	198,704
Sep 18, 2024	11.66	11.85	11.44	11.63	11.63	0.78%	247,001
Sep 17, 2024	11.38	11.60	11.37	11.54	11.54	0.44%	299,837
Sep 16, 2024	11.45	11.52	11.25	11.49	11.49	0.97%	284,319
Sep 13, 2024	11.33	11.45	11.18	11.38	11.38	2.43%	418,892
Sep 12, 2024	10.91	11.13	10.80	11.11	11.11	1.18%	420,193
Sep 11, 2024	10.91	11.10	10.76	10.98	10.98	-0.54%	347,750
Sep 10, 2024	10.94	11.11	10.72	11.04	11.04	-1.60%	617,037
Sep 9, 2024	11.01	11.30	10.96	11.22	11.22	1.08%	434,942
Sep 6, 2024	11.15	11.28	10.97	11.10	11.10	-1.42%	388,893
Sep 5, 2024	11.25	11.33	11.15	11.26	11.26	-0.27%	329,079
Sep 4, 2024	11.30	11.50	11.27	11.29	11.29	-1.48%	385,600
Sep 3, 2024	11.70	11.72	11.42	11.46	11.46	-6.30%	526,631
Aug 30, 2024	12.25	12.34	11.91	12.23	12.23	-4.15%	445,998
Aug 29, 2024	12.45	12.82	12.27	12.76	12.46	2.08%	310,979
Aug 28, 2024	12.45	12.54	12.32	12.50	12.21	-1.81%	369,646
Aug 27, 2024	12.90	12.90	12.56	12.73	12.44	-0.86%	300,926
Aug 26, 2024	12.71	12.93	12.62	12.84	12.54	2.97%	246,060
Aug 23, 2024	12.43	12.68	12.32	12.47	12.18	1.80%	240,933
Aug 22, 2024	12.75	12.75	12.25	12.25	11.97	-7.20%	427,911
Aug 21, 2024	13.18	13.27	13.03	13.20	12.89	3.12%	201,766
Aug 20, 2024	13.26	13.26	12.80	12.80	12.50	-3.83%	221,985
Aug 19, 2024	13.26	13.47	13.22	13.31	13.00	-0.45%	211,706
Aug 16, 2024	13.10	13.40	13.10	13.37	13.06	3.40%	155,073
Aug 15, 2024	13.56	13.60	12.77	12.93	12.63	-6.24%	529,941
Aug 14, 2024	13.75	13.84	13.58	13.79	13.47	-2.13%	209,736
Aug 13, 2024	13.80	14.11	13.67	14.09	13.76	0.43%	240,397
Aug 12, 2024	14.00	14.03	13.72	14.03	13.71	1.89%	183,412
Aug 9, 2024	13.92	13.98	13.70	13.77	13.45	-1.01%	119,388
Aug 8, 2024	13.81	13.95	13.65	13.91	13.59	1.31%	161,531
Aug 7, 2024	14.01	14.16	13.72	13.73	13.41	-1.58%	217,888
Aug 6, 2024	13.52	14.06	13.36	13.95	13.63	0.58%	307,195
Aug 5, 2024	13.81	13.98	13.51	13.87	13.55	-2.67%	272,212
Aug 2, 2024	14.90	14.90	14.20	14.25	13.92	-5.75%	282,641
Aug 1, 2024	16.25	16.43	15.07	15.12	14.77	-8.09%	307,838
Jul 31, 2024	16.72	16.83	16.26	16.45	16.07	-0.42%	309,358
Jul 30, 2024	15.95	16.61	15.92	16.52	16.14	3.96%	246,104
Jul 29, 2024	16.32	16.43	15.79	15.89	15.52	-2.63%	232,194
Jul 26, 2024	16.09	16.32	15.94	16.32	15.94	2.13%	233,463
Jul 25, 2024	15.51	16.02	15.31	15.98	15.61	2.30%	278,480
Jul 24, 2024	15.92	16.26	15.60	15.62	15.26	-2.25%	376,542
Jul 23, 2024	16.03	16.03	15.65	15.98	15.61	-1.36%	312,256
Jul 22, 2024	16.41	16.41	16.02	16.20	15.83	-1.22%	364,632
Jul 19, 2024	16.61	16.63	16.13	16.40	16.02	-2.26%	251,612
Jul 18, 2024	16.90	17.04	16.62	16.78	16.39	-1.12%	210,261
Jul 17, 2024	16.57	17.05	16.55	16.97	16.58	2.41%	407,307
Jul 16, 2024	15.77	16.59	15.72	16.57	16.19	4.94%	351,628
Jul 15, 2024	15.75	15.85	15.46	15.79	15.42	0.25%	357,215
Jul 12, 2024	15.32	15.75	15.25	15.75	15.39	1.61%	338,695
Jul 11, 2024	14.86	15.51	14.71	15.50	15.14	6.90%	444,050
Jul 10, 2024	14.33	14.51	14.22	14.50	14.16	1.83%	196,197
Jul 9, 2024	14.22	14.34	14.10	14.24	13.91	-0.56%	198,818
Jul 8, 2024	14.23	14.32	14.00	14.32	13.99	5.45%	288,648
Jul 5, 2024	14.26	14.28	13.47	13.58	13.27	-2.93%	393,539
Jul 3, 2024	14.10	14.10	13.80	13.99	13.67	-0.99%	233,332
Jul 2, 2024	13.51	14.13	13.42	14.13	13.80	4.43%	551,112
Jul 1, 2024	13.60	13.63	13.36	13.53	13.22	0.30%	396,481
Jun 28, 2024	13.61	13.64	13.15	13.49	13.18	2.66%	6,906,510
Jun 27, 2024	13.05	13.34	12.78	13.14	12.84	0.08%	592,639
Jun 26, 2024	13.41	13.41	12.92	13.13	12.83	-2.23%	480,797
Jun 25, 2024	13.55	13.55	13.34	13.43	13.12	-1.25%	193,363
Jun 24, 2024	13.62	13.86	13.44	13.60	13.29	0.97%	173,410
Jun 21, 2024	13.96	13.97	13.44	13.47	13.16	-3.79%	200,597
Jun 20, 2024	14.15	14.49	14.00	14.00	13.68	1.30%	172,078
Jun 18, 2024	13.87	14.09	13.79	13.82	13.50	-0.07%	164,438
Jun 17, 2024	13.94	13.96	13.61	13.83	13.51	-1.28%	199,468
Jun 14, 2024	14.13	14.27	13.98	14.01	13.69	-3.31%	202,474
Jun 13, 2024	15.01	15.01	14.42	14.49	14.15	-3.21%	213,628
Jun 12, 2024	14.76	15.08	14.75	14.97	14.62	1.42%	199,504
Jun 11, 2024	14.42	14.77	14.28	14.76	14.42	1.37%	247,425
Jun 10, 2024	14.09	14.63	14.09	14.56	14.22	4.37%	250,780
Jun 7, 2024	14.09	14.24	13.95	13.95	13.63	-3.06%	215,632
Jun 6, 2024	14.21	14.43	14.15	14.39	14.06	0.49%	187,912
Jun 5, 2024	14.46	14.46	14.16	14.32	13.99	-0.56%	175,192
Jun 4, 2024	14.50	14.50	14.00	14.40	14.07	-1.30%	211,463