DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	12.98	13.36	12.95	13.22	12.93	1.23%	545,059
Feb 25, 2026	13.25	13.25	12.92	13.06	12.77	-0.53%	480,252
Feb 24, 2026	13.61	13.68	13.06	13.13	12.84	-3.67%	778,558
Feb 23, 2026	13.72	13.86	13.49	13.63	13.33	-0.44%	609,603
Feb 20, 2026	13.85	14.03	13.65	13.69	13.39	-1.30%	307,214
Feb 19, 2026	13.63	14.09	13.63	13.87	13.57	3.12%	831,431
Feb 18, 2026	13.27	13.50	13.27	13.45	13.15	2.75%	506,607
Feb 17, 2026	13.20	13.20	12.65	13.09	12.80	-0.91%	497,468
Feb 13, 2026	13.19	13.43	13.15	13.21	12.92	0.38%	517,659
Feb 12, 2026	13.51	13.59	13.14	13.16	12.87	-2.23%	427,332
Feb 11, 2026	12.98	13.51	12.80	13.46	13.16	2.05%	842,865
Feb 10, 2026	13.38	13.45	13.15	13.19	12.90	-1.79%	456,122
Feb 9, 2026	13.25	13.49	13.23	13.43	13.14	0.60%	289,791
Feb 6, 2026	12.72	13.46	12.72	13.35	13.06	4.30%	583,108
Feb 5, 2026	12.80	12.85	12.53	12.80	12.52	-2.66%	503,789
Feb 4, 2026	13.00	13.27	12.75	13.15	12.86	1.23%	590,204
Feb 3, 2026	12.95	13.04	12.75	12.99	12.71	-	409,748
Feb 2, 2026	12.90	13.22	12.83	12.99	12.71	-2.99%	538,023
Jan 30, 2026	13.08	13.40	12.94	13.39	13.10	1.90%	462,462
Jan 29, 2026	13.31	13.36	12.97	13.14	12.85	1.15%	342,742
Jan 28, 2026	13.25	13.32	12.96	12.99	12.71	-1.22%	489,886
Jan 27, 2026	13.10	13.18	12.88	13.15	12.86	-0.15%	377,323
Jan 26, 2026	13.09	13.23	12.89	13.17	12.88	2.49%	341,888
Jan 23, 2026	13.13	13.24	12.78	12.85	12.57	-0.77%	497,816
Jan 22, 2026	13.02	13.24	12.92	12.95	12.67	-0.92%	450,393
Jan 21, 2026	12.77	13.42	12.77	13.07	12.78	4.14%	1,108,761
Jan 20, 2026	12.69	12.83	12.41	12.55	12.27	0.64%	761,091
Jan 16, 2026	12.40	12.56	12.35	12.47	12.20	0.24%	795,196
Jan 15, 2026	12.85	12.90	12.42	12.44	12.17	-4.75%	770,263
Jan 14, 2026	12.77	13.15	12.65	13.06	12.77	1.01%	658,702
Jan 13, 2026	12.58	12.97	12.58	12.93	12.65	1.17%	529,713
Jan 12, 2026	13.12	13.12	12.72	12.78	12.50	-3.91%	442,135
Jan 9, 2026	13.90	13.98	13.28	13.30	13.01	-6.01%	604,670
Jan 8, 2026	13.29	14.45	13.29	14.15	13.84	4.97%	558,390
Jan 7, 2026	13.78	13.82	13.31	13.48	13.18	-2.53%	954,233
Jan 6, 2026	14.25	14.31	13.77	13.83	13.53	-3.02%	498,726
Jan 5, 2026	14.67	14.73	13.66	14.26	13.95	-3.65%	589,879
Jan 2, 2026	14.59	14.85	14.41	14.80	14.48	2.21%	609,923
Dec 31, 2025	14.50	14.62	14.34	14.48	14.16	0.14%	290,749
Dec 30, 2025	14.48	14.62	14.45	14.46	14.14	0.35%	203,499
Dec 29, 2025	14.37	14.49	14.23	14.41	14.09	0.98%	293,467
Dec 26, 2025	14.43	14.46	14.26	14.27	13.96	-1.11%	205,814
Dec 24, 2025	14.37	14.54	14.35	14.43	14.11	-0.21%	136,277
Dec 23, 2025	14.03	14.52	13.90	14.46	14.14	3.29%	874,597
Dec 22, 2025	13.78	14.07	13.78	14.00	13.69	2.12%	368,218
Dec 19, 2025	13.83	13.99	13.70	13.71	13.41	-0.51%	1,295,347
Dec 18, 2025	14.07	14.17	13.78	13.78	13.48	-2.06%	464,579
Dec 17, 2025	13.70	14.10	13.70	14.07	13.76	3.38%	377,178
Dec 16, 2025	13.62	13.94	13.58	13.61	13.31	-0.95%	878,560
Dec 15, 2025	14.39	14.40	13.51	13.74	13.44	-4.18%	811,544