DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.72	13.14	12.72	13.21	-	3.20%	102,702
Feb 5, 2026	12.80	12.85	12.53	12.80	12.80	-2.66%	501,697
Feb 4, 2026	13.00	13.27	12.75	13.15	13.15	1.23%	590,204
Feb 3, 2026	12.95	13.04	12.75	12.99	12.99	-	409,733
Feb 2, 2026	12.90	13.22	12.83	12.99	12.99	-2.99%	537,836
Jan 30, 2026	13.08	13.40	12.94	13.39	13.39	1.90%	462,454
Jan 29, 2026	13.31	13.36	12.97	13.14	13.14	1.15%	342,740
Jan 28, 2026	13.25	13.32	12.96	12.99	12.99	-1.22%	489,576
Jan 27, 2026	13.10	13.18	12.88	13.15	13.15	-0.15%	377,263
Jan 26, 2026	13.09	13.23	12.89	13.17	13.17	2.49%	341,853
Jan 23, 2026	13.13	13.24	12.78	12.85	12.85	-0.77%	497,255
Jan 22, 2026	13.02	13.24	12.92	12.95	12.95	-0.92%	450,379
Jan 21, 2026	12.77	13.42	12.77	13.07	13.07	4.14%	1,108,761
Jan 20, 2026	12.69	12.83	12.41	12.55	12.55	0.64%	760,808
Jan 16, 2026	12.40	12.56	12.35	12.47	12.47	0.24%	793,561
Jan 15, 2026	12.85	12.90	12.42	12.44	12.44	-4.75%	769,611
Jan 14, 2026	12.77	13.15	12.65	13.06	13.06	1.01%	418,420
Jan 13, 2026	12.58	12.97	12.58	12.93	12.93	1.17%	528,412
Jan 12, 2026	13.12	13.12	12.72	12.78	12.78	-3.91%	441,778
Jan 9, 2026	13.90	13.98	13.28	13.30	13.30	-6.01%	604,482
Jan 8, 2026	13.29	14.45	13.29	14.15	14.15	4.97%	558,342
Jan 7, 2026	13.78	13.82	13.31	13.48	13.48	-2.53%	952,990
Jan 6, 2026	14.25	14.31	13.77	13.83	13.83	-3.02%	497,684
Jan 5, 2026	14.67	14.73	13.66	14.26	14.26	-3.65%	589,370
Jan 2, 2026	14.59	14.85	14.41	14.80	14.80	2.21%	367,407
Dec 31, 2025	14.50	14.62	14.34	14.48	14.48	0.14%	290,749
Dec 30, 2025	14.48	14.62	14.45	14.46	14.46	0.35%	203,493
Dec 29, 2025	14.37	14.49	14.23	14.41	14.41	0.98%	293,420
Dec 26, 2025	14.43	14.46	14.26	14.27	14.27	-1.11%	203,628
Dec 24, 2025	14.37	14.54	14.35	14.43	14.43	-0.21%	136,276
Dec 23, 2025	14.03	14.52	13.90	14.46	14.46	3.29%	554,888
Dec 22, 2025	13.78	14.07	13.78	14.00	14.00	2.12%	362,802
Dec 19, 2025	13.83	13.99	13.70	13.71	13.71	-0.51%	1,240,490
Dec 18, 2025	14.07	14.17	13.78	13.78	13.78	-2.06%	464,577
Dec 17, 2025	13.70	14.10	13.70	14.07	14.07	3.38%	377,178
Dec 16, 2025	13.62	13.94	13.58	13.61	13.61	-0.95%	878,560
Dec 15, 2025	14.39	14.40	13.51	13.74	13.74	-4.18%	811,544
Dec 12, 2025	14.73	14.80	14.33	14.34	14.34	-1.71%	695,075
Dec 11, 2025	15.31	15.40	14.53	14.59	14.59	-5.26%	616,950
Dec 10, 2025	15.67	15.70	15.35	15.40	15.40	-1.72%	1,626,032
Dec 9, 2025	15.65	15.88	15.50	15.67	15.67	1.69%	693,135
Dec 8, 2025	15.85	16.04	15.33	15.41	15.41	-2.71%	1,230,366
Dec 5, 2025	15.51	16.13	15.46	15.84	15.84	3.39%	558,991
Dec 4, 2025	15.19	15.38	15.05	15.32	15.32	0.86%	1,066,764
Dec 3, 2025	14.93	15.28	14.93	15.19	15.19	2.70%	338,522
Dec 2, 2025	14.95	14.99	14.60	14.79	14.79	0.68%	370,021
Dec 1, 2025	15.04	15.20	14.59	14.69	14.69	-2.33%	379,663
Nov 28, 2025	14.85	15.22	14.81	15.04	14.75	2.04%	308,196
Nov 26, 2025	14.91	15.11	14.56	14.74	14.46	-1.01%	477,373
Nov 25, 2025	15.50	15.55	14.34	14.89	14.60	0.61%	627,997