DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	15.14	15.14	14.73	14.96	14.96	1.29%	2,049,986
Jun 26, 2025	14.81	14.94	14.65	14.77	14.77	-0.07%	453,045
Jun 25, 2025	15.17	15.19	14.70	14.78	14.78	-2.83%	409,979
Jun 24, 2025	14.75	15.30	14.68	15.21	15.21	2.29%	710,331
Jun 23, 2025	15.20	15.20	14.64	14.87	14.87	-1.13%	367,446
Jun 20, 2025	14.89	15.14	14.83	15.04	15.04	-0.27%	577,188
Jun 18, 2025	14.71	15.11	14.68	15.08	15.08	1.14%	369,908
Jun 17, 2025	14.91	15.07	14.73	14.91	14.91	2.33%	527,888
Jun 16, 2025	14.59	14.76	14.45	14.57	14.57	-0.07%	610,825
Jun 13, 2025	14.34	14.59	13.98	14.58	14.58	3.99%	866,703
Jun 12, 2025	14.58	14.58	13.89	14.02	14.02	-5.53%	674,171
Jun 11, 2025	15.00	15.09	14.73	14.84	14.84	1.37%	369,804
Jun 10, 2025	14.60	14.99	14.51	14.64	14.64	2.16%	611,577
Jun 9, 2025	14.27	14.59	14.20	14.33	14.33	0.21%	557,381
Jun 6, 2025	13.85	14.31	13.85	14.30	14.30	2.07%	356,268
Jun 5, 2025	13.93	14.14	13.82	14.01	14.01	-0.85%	370,606
Jun 4, 2025	14.06	14.13	13.81	14.13	14.13	0.28%	388,108
Jun 3, 2025	14.13	14.29	14.01	14.09	14.09	-0.21%	284,842
Jun 2, 2025	14.39	14.45	14.01	14.12	14.12	1.07%	380,050
May 30, 2025	14.05	14.15	13.89	13.97	13.97	-1.27%	445,877
May 29, 2025	14.53	14.53	14.11	14.15	13.86	-1.32%	366,475
May 28, 2025	14.45	14.70	14.33	14.34	14.05	-0.83%	587,261
May 27, 2025	14.30	14.48	14.12	14.46	14.17	2.84%	480,665
May 23, 2025	13.77	14.10	13.77	14.06	13.77	1.01%	281,364
May 22, 2025	13.78	13.99	13.63	13.92	13.64	1.46%	222,646
May 21, 2025	13.96	14.03	13.70	13.72	13.44	-2.07%	230,450
May 20, 2025	13.84	14.12	13.76	14.01	13.73	1.60%	357,893
May 19, 2025	13.47	13.80	13.46	13.79	13.51	0.51%	490,250
May 16, 2025	13.90	13.90	13.52	13.72	13.44	-0.29%	249,669
May 15, 2025	13.70	13.80	13.53	13.76	13.48	-0.79%	284,077
May 14, 2025	13.78	14.21	13.66	13.87	13.59	-0.86%	459,650
May 13, 2025	13.48	14.00	13.38	13.99	13.71	5.51%	605,438
May 12, 2025	13.85	13.87	13.23	13.26	12.99	1.22%	433,167
May 9, 2025	13.10	13.22	13.06	13.10	12.83	-	312,807
May 8, 2025	13.04	13.17	12.98	13.10	12.83	1.08%	325,018
May 7, 2025	12.74	13.04	12.65	12.96	12.70	0.23%	362,478
May 6, 2025	12.84	13.05	12.76	12.93	12.67	0.23%	363,130
May 5, 2025	12.94	13.01	12.76	12.90	12.64	-1.07%	351,062
May 2, 2025	12.83	13.05	12.55	13.04	12.78	3.41%	253,322
May 1, 2025	12.33	12.90	12.26	12.61	12.35	1.61%	290,908
Apr 30, 2025	12.52	12.65	12.36	12.41	12.16	-3.05%	341,501
Apr 29, 2025	12.50	12.95	12.49	12.80	12.54	0.63%	417,215
Apr 28, 2025	12.51	12.75	12.51	12.72	12.46	1.03%	223,535
Apr 25, 2025	12.19	12.63	12.19	12.59	12.33	2.03%	214,457
Apr 24, 2025	12.16	12.45	12.08	12.34	12.09	2.41%	370,583
Apr 23, 2025	12.10	12.30	11.93	12.05	11.81	0.08%	477,735
Apr 22, 2025	11.59	12.18	11.54	12.04	11.80	4.97%	370,153
Apr 21, 2025	11.54	11.70	11.21	11.47	11.24	-2.38%	272,427
Apr 17, 2025	11.72	12.04	11.68	11.75	11.51	-0.09%	407,837
Apr 16, 2025	11.42	11.81	11.39	11.76	11.52	4.81%	482,962