DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	14.37	14.54	14.35	14.48	-	0.14%	9,246
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
Nov 24, 2025	14.44	15.15	14.35	14.80	14.51	1.30%	847,595
Nov 21, 2025	14.33	14.76	14.18	14.61	14.33	2.10%	451,674
Nov 20, 2025	15.04	15.16	14.28	14.31	14.03	-5.42%	550,596
Nov 19, 2025	14.68	15.22	14.60	15.13	14.84	-1.82%	459,256
Nov 18, 2025	15.25	15.45	15.14	15.41	15.11	0.52%	271,962
Nov 17, 2025	15.47	15.78	15.25	15.33	15.03	-0.20%	471,804
Nov 14, 2025	14.75	15.44	14.62	15.36	15.06	3.78%	748,393
Nov 13, 2025	14.69	14.91	14.65	14.80	14.51	0.54%	535,557
Nov 12, 2025	14.67	14.74	14.54	14.72	14.44	0.20%	330,763
Nov 11, 2025	14.35	14.69	14.35	14.69	14.41	4.63%	690,636
Nov 10, 2025	14.10	14.22	13.83	14.04	13.77	1.01%	333,127
Nov 7, 2025	13.70	14.00	13.59	13.90	13.63	1.16%	433,785
Nov 6, 2025	13.80	14.00	13.69	13.74	13.48	0.22%	330,387
Nov 5, 2025	13.47	13.87	13.47	13.71	13.45	1.11%	536,856
Nov 4, 2025	13.44	13.75	13.20	13.56	13.30	7.28%	621,295
Nov 3, 2025	12.65	12.71	12.44	12.64	12.40	-0.08%	670,456
Oct 31, 2025	12.63	12.73	12.57	12.65	12.41	1.12%	507,209
Oct 30, 2025	12.49	12.65	12.38	12.51	12.27	-0.79%	261,737
Oct 29, 2025	12.69	12.94	12.52	12.61	12.37	-0.55%	377,491
Oct 28, 2025	13.09	13.09	12.62	12.68	12.44	-4.45%	392,960
Oct 27, 2025	13.25	13.49	13.10	13.27	13.01	1.30%	581,272
Oct 24, 2025	13.25	13.27	13.04	13.10	12.85	0.69%	241,714
Oct 23, 2025	13.13	13.13	12.93	13.01	12.76	1.48%	304,363
Oct 22, 2025	12.79	12.85	12.54	12.82	12.57	1.99%	269,246
Oct 21, 2025	12.82	12.82	12.51	12.57	12.33	-2.10%	409,383
Oct 20, 2025	12.64	12.85	12.51	12.84	12.59	1.74%	293,901
Oct 17, 2025	12.60	12.62	12.39	12.62	12.38	1.04%	320,071
Oct 16, 2025	12.91	12.94	12.33	12.49	12.25	-1.19%	380,700
Oct 15, 2025	12.74	13.02	12.63	12.64	12.40	-0.32%	366,758