DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	16.30	16.47	16.12	16.34	16.34	0.43%	188,364
Jan 17, 2025	16.70	16.70	16.19	16.27	16.27	-2.46%	141,840
Jan 16, 2025	16.65	16.83	16.63	16.68	16.68	0.30%	182,559
Jan 15, 2025	16.80	16.80	16.57	16.63	16.63	0.60%	133,547
Jan 14, 2025	16.45	16.67	16.17	16.53	16.53	0.73%	236,150
Jan 13, 2025	16.44	16.70	16.36	16.41	16.41	-0.36%	202,268
Jan 10, 2025	17.04	17.23	16.41	16.47	16.47	-1.08%	196,825
Jan 8, 2025	16.55	16.75	16.36	16.65	16.65	-1.36%	192,254
Jan 7, 2025	16.70	17.19	16.70	16.88	16.88	1.20%	325,250
Jan 6, 2025	17.40	17.61	16.55	16.68	16.68	-2.74%	322,173
Jan 3, 2025	17.70	17.70	17.05	17.15	17.15	-2.06%	380,397
Jan 2, 2025	16.99	17.53	16.90	17.51	17.51	4.23%	250,493
Dec 31, 2024	16.94	17.00	16.76	16.80	16.80	0.48%	127,719
Dec 30, 2024	15.90	17.02	15.90	16.72	16.72	4.96%	279,869
Dec 27, 2024	16.10	16.13	15.71	15.93	15.93	-1.36%	163,038
Dec 26, 2024	15.91	16.16	15.67	16.15	16.15	1.38%	112,397
Dec 24, 2024	15.48	15.93	15.45	15.93	15.93	2.91%	130,495
Dec 23, 2024	15.37	15.54	15.24	15.48	15.48	0.06%	84,807
Dec 20, 2024	14.65	15.55	14.65	15.47	15.47	4.74%	454,368
Dec 19, 2024	15.28	15.35	14.57	14.77	14.77	-2.38%	225,895
Dec 18, 2024	15.93	16.10	15.02	15.13	15.13	-3.57%	203,769
Dec 17, 2024	15.89	15.94	15.59	15.69	15.69	-1.63%	156,443
Dec 16, 2024	16.77	16.77	15.90	15.95	15.95	-5.40%	225,264
Dec 13, 2024	16.85	16.98	16.69	16.86	16.86	0.60%	204,433
Dec 12, 2024	16.34	16.79	16.33	16.76	16.76	1.33%	163,557
Dec 11, 2024	16.00	16.54	15.84	16.54	16.54	6.71%	234,069
Dec 10, 2024	15.40	15.70	15.36	15.50	15.50	0.32%	230,128
Dec 9, 2024	15.68	15.80	15.41	15.45	15.45	0.65%	123,021
Dec 6, 2024	16.03	16.03	15.23	15.35	15.35	-4.95%	257,800
Dec 5, 2024	16.08	16.42	16.06	16.15	16.15	-3.00%	313,673
Dec 4, 2024	16.53	16.65	16.16	16.65	16.65	-	384,828
Dec 3, 2024	16.08	16.65	15.91	16.65	16.65	4.13%	489,838
Dec 2, 2024	15.88	16.11	15.58	15.99	15.99	-2.26%	408,413
Nov 29, 2024	16.18	16.41	16.15	16.36	16.36	0.80%	146,217
Nov 27, 2024	16.30	16.48	16.10	16.23	15.95	1.18%	193,644
Nov 26, 2024	16.09	16.27	15.92	16.04	15.76	0.75%	294,353
Nov 25, 2024	16.34	16.47	15.80	15.92	15.64	0.44%	332,432
Nov 22, 2024	16.12	16.17	15.76	15.85	15.57	-2.10%	283,684
Nov 21, 2024	16.13	16.43	16.12	16.19	15.91	0.50%	433,196
Nov 20, 2024	15.80	16.16	15.63	16.11	15.83	1.64%	393,985
Nov 19, 2024	15.29	15.86	15.27	15.85	15.57	5.04%	504,128
Nov 18, 2024	14.77	15.21	14.72	15.09	14.83	5.16%	314,688
Nov 15, 2024	14.43	14.44	14.17	14.35	14.10	1.41%	248,037
Nov 14, 2024	13.27	14.15	13.25	14.15	13.90	5.83%	434,841
Nov 13, 2024	13.12	13.50	12.96	13.37	13.14	3.89%	311,985
Nov 12, 2024	12.57	12.87	12.47	12.87	12.65	0.08%	326,113
Nov 11, 2024	12.67	12.87	12.58	12.86	12.64	1.50%	211,252
Nov 8, 2024	12.83	12.86	12.50	12.67	12.45	-3.58%	178,297
Nov 7, 2024	13.39	13.45	13.08	13.14	12.91	-1.35%	248,425
Nov 6, 2024	12.74	13.50	12.70	13.32	13.09	6.82%	585,215
Nov 5, 2024	12.27	12.54	12.27	12.47	12.25	3.74%	283,338
Nov 4, 2024	12.05	12.22	11.99	12.02	11.81	0.50%	159,350
Nov 1, 2024	12.19	12.21	11.90	11.96	11.75	-0.33%	163,197
Oct 31, 2024	12.22	12.27	11.97	12.00	11.79	-0.50%	193,396
Oct 30, 2024	11.87	12.18	11.86	12.06	11.85	2.90%	276,332
Oct 29, 2024	11.70	11.81	11.61	11.72	11.52	0.34%	128,475
Oct 28, 2024	11.78	11.83	11.66	11.68	11.48	-1.02%	159,846
Oct 25, 2024	11.74	12.04	11.74	11.80	11.59	1.11%	170,699
Oct 24, 2024	11.67	11.69	11.51	11.67	11.47	0.43%	110,431
Oct 23, 2024	11.72	11.72	11.45	11.62	11.42	-1.11%	261,889
Oct 22, 2024	11.87	11.95	11.73	11.75	11.55	1.21%	204,242
Oct 21, 2024	11.75	11.81	11.53	11.61	11.41	1.31%	204,320
Oct 18, 2024	11.70	11.70	11.37	11.46	11.26	-1.55%	174,507
Oct 17, 2024	11.66	11.67	11.51	11.64	11.44	-0.26%	132,801
Oct 16, 2024	11.81	11.92	11.55	11.67	11.47	-0.26%	193,230
Oct 15, 2024	11.62	11.88	11.58	11.70	11.50	-0.59%	172,156
Oct 14, 2024	11.87	11.90	11.68	11.77	11.57	-2.40%	226,518
Oct 11, 2024	11.77	12.08	11.75	12.06	11.85	1.09%	184,642
Oct 10, 2024	11.78	11.93	11.69	11.93	11.72	1.19%	120,154
Oct 9, 2024	11.67	11.87	11.65	11.79	11.59	0.26%	105,266
Oct 8, 2024	11.95	11.95	11.63	11.76	11.56	-2.97%	149,292
Oct 7, 2024	11.99	12.12	11.91	12.12	11.91	1.68%	134,628
Oct 4, 2024	11.95	12.06	11.82	11.92	11.71	1.36%	212,144
Oct 3, 2024	11.61	11.85	11.56	11.76	11.56	0.17%	359,081
Oct 2, 2024	11.61	11.75	11.45	11.74	11.54	0.77%	267,782
Oct 1, 2024	11.22	11.70	11.18	11.65	11.45	2.37%	457,201
Sep 30, 2024	11.28	11.47	11.23	11.38	11.18	-1.81%	266,152
Sep 27, 2024	11.41	11.62	11.41	11.59	11.39	3.11%	154,815
Sep 26, 2024	11.25	11.42	11.20	11.24	11.04	3.12%	283,237
Sep 25, 2024	11.27	11.27	10.88	10.90	10.71	-2.94%	247,550
Sep 24, 2024	11.45	11.46	11.20	11.23	11.03	-0.80%	214,956
Sep 23, 2024	11.35	11.59	11.18	11.32	11.12	0.09%	210,500
Sep 20, 2024	11.45	11.56	11.31	11.31	11.11	-3.00%	602,045
Sep 19, 2024	11.83	11.86	11.60	11.66	11.46	0.26%	198,704
Sep 18, 2024	11.66	11.85	11.44	11.63	11.43	0.78%	247,001
Sep 17, 2024	11.38	11.60	11.37	11.54	11.34	0.44%	299,837
Sep 16, 2024	11.45	11.52	11.25	11.49	11.29	0.97%	284,319
Sep 13, 2024	11.33	11.45	11.18	11.38	11.18	2.43%	418,892
Sep 12, 2024	10.91	11.13	10.80	11.11	10.92	1.18%	420,193
Sep 11, 2024	10.91	11.10	10.76	10.98	10.79	-0.54%	347,750
Sep 10, 2024	10.94	11.11	10.72	11.04	10.85	-1.60%	617,037
Sep 9, 2024	11.01	11.30	10.96	11.22	11.03	1.08%	434,942
Sep 6, 2024	11.15	11.28	10.97	11.10	10.91	-1.42%	388,893
Sep 5, 2024	11.25	11.33	11.15	11.26	11.06	-0.27%	329,079
Sep 4, 2024	11.30	11.50	11.27	11.29	11.09	-1.48%	385,600
Sep 3, 2024	11.70	11.72	11.42	11.46	11.26	-6.30%	526,631
Aug 30, 2024	12.25	12.34	11.91	12.23	12.02	-4.15%	445,998
Aug 29, 2024	12.45	12.82	12.27	12.76	12.25	2.08%	310,979
Aug 28, 2024	12.45	12.54	12.32	12.50	12.00	-1.81%	369,646
Aug 27, 2024	12.90	12.90	12.56	12.73	12.22	-0.86%	300,926