DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	16.36	16.80	16.35	16.80	-	7.42%	194,445
Mar 23, 2026	15.48	16.12	15.38	15.64	15.64	-3.46%	1,906,308
Mar 20, 2026	16.09	16.59	16.01	16.20	16.20	0.06%	7,652,969
Mar 19, 2026	15.50	16.20	15.50	16.19	16.19	8.22%	1,965,186
Mar 18, 2026	14.65	15.00	14.50	14.96	14.96	2.96%	1,602,559
Mar 17, 2026	14.53	14.86	14.43	14.53	14.53	1.82%	1,044,749
Mar 16, 2026	14.57	14.61	14.27	14.27	14.27	-2.33%	808,617
Mar 13, 2026	14.33	14.75	14.28	14.61	14.61	1.18%	1,068,263
Mar 12, 2026	14.75	14.91	14.37	14.44	14.44	-0.41%	1,327,378
Mar 11, 2026	14.09	14.59	14.08	14.50	14.50	1.83%	1,290,581
Mar 10, 2026	14.35	14.63	14.20	14.24	14.24	-3.33%	1,580,126
Mar 9, 2026	14.73	15.13	14.64	14.73	14.73	1.24%	1,841,006
Mar 6, 2026	14.70	14.83	14.35	14.55	14.55	0.07%	757,512
Mar 5, 2026	14.67	14.85	14.34	14.54	14.54	-0.21%	831,071
Mar 4, 2026	14.57	14.88	14.44	14.57	14.57	0.34%	935,533
Mar 3, 2026	14.20	14.74	14.13	14.52	14.52	4.39%	1,317,063
Mar 2, 2026	13.84	14.22	13.68	13.91	13.91	1.09%	774,926
Feb 27, 2026	13.57	14.46	13.57	13.76	13.76	4.08%	2,203,607
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