DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	16.49	16.69	16.05	16.45	16.45	-1.20%	516,904
Apr 30, 2026	16.10	16.67	16.00	16.65	16.65	1.77%	637,766
Apr 29, 2026	16.13	16.39	15.95	16.36	16.36	2.25%	650,010
Apr 28, 2026	15.89	16.16	15.82	16.00	16.00	2.11%	451,262
Apr 27, 2026	15.63	15.84	15.57	15.67	15.67	1.23%	616,794
Apr 24, 2026	15.38	15.49	15.25	15.48	15.48	-0.77%	528,804
Apr 23, 2026	15.63	15.79	15.48	15.60	15.60	0.45%	559,550
Apr 22, 2026	15.22	15.58	15.22	15.53	15.53	2.24%	466,421
Apr 21, 2026	15.28	15.40	15.07	15.19	15.19	-0.78%	509,516
Apr 20, 2026	15.26	15.54	15.08	15.31	15.31	0.66%	749,002
Apr 17, 2026	15.05	15.26	14.60	15.21	15.21	-3.55%	1,434,886
Apr 16, 2026	15.72	16.03	15.65	15.77	15.77	1.41%	879,871
Apr 15, 2026	15.65	15.80	15.51	15.55	15.55	-1.40%	1,295,516
Apr 14, 2026	16.12	16.12	15.70	15.77	15.77	-2.41%	614,511
Apr 13, 2026	16.79	16.89	16.08	16.16	16.16	-3.23%	705,479
Apr 10, 2026	16.28	16.85	16.26	16.70	16.70	2.27%	579,894
Apr 9, 2026	16.55	16.75	16.23	16.33	16.33	-1.33%	565,960
Apr 8, 2026	16.06	16.60	15.66	16.55	16.55	-2.01%	1,222,371
Apr 7, 2026	17.23	17.55	16.83	16.89	16.89	-2.09%	768,326
Apr 6, 2026	17.13	17.37	16.91	17.25	17.25	0.94%	464,062
Apr 2, 2026	17.46	17.56	16.77	17.09	17.09	2.09%	950,587
Apr 1, 2026	17.31	17.42	16.45	16.74	16.74	-4.01%	1,607,006
Mar 31, 2026	18.35	18.90	17.30	17.44	17.44	-4.70%	1,630,853
Mar 30, 2026	18.53	18.63	18.20	18.30	18.30	0.77%	1,270,131
Mar 27, 2026	17.80	18.30	17.74	18.16	18.16	2.19%	1,760,028
Mar 26, 2026	17.53	17.87	17.40	17.77	17.77	2.24%	1,555,229
Mar 25, 2026	17.09	17.40	16.80	17.38	17.38	4.57%	1,450,534
Mar 24, 2026	16.35	17.22	16.35	16.62	16.62	6.27%	2,452,553
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