DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	12.10	12.30	11.93	12.05	12.05	0.08%	477,735
Apr 22, 2025	11.59	12.18	11.54	12.04	12.04	4.97%	370,153
Apr 21, 2025	11.54	11.70	11.21	11.47	11.47	-2.38%	272,427
Apr 17, 2025	11.72	12.04	11.68	11.75	11.75	-0.09%	407,837
Apr 16, 2025	11.42	11.81	11.39	11.76	11.76	4.81%	482,962
Apr 15, 2025	11.28	11.54	11.20	11.22	11.22	0.18%	347,111
Apr 14, 2025	11.51	11.51	11.16	11.20	11.20	0.18%	327,038
Apr 11, 2025	10.84	11.27	10.65	11.18	11.18	3.52%	592,988
Apr 10, 2025	11.50	11.50	10.54	10.80	10.80	-6.09%	716,217
Apr 9, 2025	10.21	11.64	10.08	11.50	11.50	8.18%	1,614,815
Apr 8, 2025	11.57	11.62	10.37	10.63	10.63	-6.18%	584,422
Apr 7, 2025	10.92	11.93	10.89	11.33	11.33	-4.39%	776,967
Apr 4, 2025	12.03	12.14	11.54	11.85	11.85	-8.64%	866,254
Apr 3, 2025	13.18	13.29	12.90	12.97	12.97	-7.49%	465,439
Apr 2, 2025	13.87	14.05	13.60	14.02	14.02	2.04%	259,805
Apr 1, 2025	13.51	13.85	13.38	13.74	13.74	1.63%	306,167
Mar 31, 2025	13.42	13.59	13.28	13.52	13.52	0.60%	358,868
Mar 28, 2025	13.36	13.52	13.25	13.44	13.44	0.15%	412,144
Mar 27, 2025	13.34	13.48	13.19	13.42	13.42	-0.22%	214,360
Mar 26, 2025	13.36	13.62	13.36	13.45	13.45	2.20%	360,650
Mar 25, 2025	13.56	13.60	13.06	13.16	13.16	-1.42%	403,880
Mar 24, 2025	13.11	13.40	13.02	13.35	13.35	0.53%	423,711
Mar 21, 2025	13.63	13.64	13.22	13.28	13.28	-2.78%	460,921
Mar 20, 2025	13.34	13.83	13.28	13.66	13.66	2.86%	777,989
Mar 19, 2025	12.77	13.35	12.76	13.28	13.28	1.68%	725,149
Mar 18, 2025	13.05	13.21	12.94	13.06	13.06	-	585,223
Mar 17, 2025	12.45	13.18	12.45	13.06	13.06	9.29%	818,504
Mar 14, 2025	11.71	12.01	11.67	11.95	11.95	2.05%	374,946
Mar 13, 2025	11.64	11.86	11.52	11.71	11.71	1.21%	372,206
Mar 12, 2025	11.31	11.68	11.28	11.57	11.57	3.40%	488,139
Mar 11, 2025	11.39	11.39	11.13	11.19	11.19	2.10%	632,330
Mar 10, 2025	11.47	11.70	10.94	10.96	10.96	-2.84%	873,150
Mar 7, 2025	11.66	11.78	11.17	11.28	11.28	0.89%	1,024,910
Mar 6, 2025	11.99	11.99	11.16	11.18	11.18	-6.52%	784,194
Mar 5, 2025	12.52	12.54	11.94	11.96	11.96	-4.40%	1,180,046
Mar 4, 2025	12.65	12.69	12.25	12.51	12.51	-0.40%	1,108,737
Mar 3, 2025	13.10	13.19	12.53	12.56	12.56	-5.63%	618,552
Feb 28, 2025	13.30	13.52	13.14	13.31	13.31	-0.60%	475,433
Feb 27, 2025	13.90	13.93	13.35	13.39	13.10	-3.18%	696,952
Feb 26, 2025	13.84	14.00	13.59	13.83	13.54	-0.43%	758,448
Feb 25, 2025	14.18	14.19	13.73	13.89	13.59	-0.64%	1,021,853
Feb 24, 2025	14.12	14.14	13.88	13.98	13.68	-0.29%	622,915
Feb 21, 2025	14.38	14.43	13.90	14.02	13.72	-2.50%	974,128
Feb 20, 2025	14.65	14.70	14.19	14.38	14.07	-4.20%	3,096,821
Feb 19, 2025	16.12	16.19	14.92	15.01	14.69	-10.28%	1,109,053
Feb 18, 2025	16.50	16.88	16.30	16.73	16.37	-1.01%	133,783
Feb 14, 2025	16.66	17.03	16.66	16.90	16.54	1.62%	133,304
Feb 13, 2025	16.77	16.80	16.49	16.63	16.28	-2.18%	144,616
Feb 12, 2025	16.73	17.24	16.73	17.00	16.64	0.77%	366,466
Feb 11, 2025	16.83	16.92	16.64	16.87	16.51	1.32%	207,800