DBEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.91	51.25	50.87	51.18	51.18	1.42%	13,364
Jun 26, 2025	50.25	50.51	50.25	50.46	50.46	0.25%	15,341
Jun 25, 2025	50.49	50.50	50.26	50.34	50.34	-1.08%	5,150
Jun 24, 2025	50.63	50.93	50.56	50.89	50.89	1.36%	7,050
Jun 23, 2025	49.89	50.21	49.82	50.20	50.20	0.41%	6,675
Jun 20, 2025	50.91	50.91	48.27	50.00	50.00	-3.91%	20,140
Jun 18, 2025	52.22	52.23	51.84	52.03	50.45	0.01%	53,004
Jun 17, 2025	52.22	52.34	52.02	52.02	50.44	-0.98%	5,248
Jun 16, 2025	52.76	52.78	52.53	52.54	50.94	0.81%	10,094
Jun 13, 2025	52.34	52.44	52.08	52.12	50.53	-1.58%	9,296
Jun 12, 2025	53.01	53.01	52.93	52.96	51.35	-0.12%	7,460
Jun 11, 2025	53.31	53.31	53.02	53.02	51.41	-0.57%	3,127
Jun 10, 2025	53.35	53.38	53.25	53.32	51.70	-0.06%	9,644
Jun 9, 2025	53.39	53.52	53.33	53.36	51.73	-0.24%	22,713
Jun 6, 2025	53.41	53.50	53.41	53.48	51.86	0.66%	5,958
Jun 5, 2025	53.21	53.33	53.13	53.13	51.52	-0.10%	4,721
Jun 4, 2025	53.15	53.28	53.12	53.18	51.57	0.17%	5,697
Jun 3, 2025	52.74	53.10	52.74	53.09	51.48	-0.06%	6,207
Jun 2, 2025	52.95	53.14	52.60	53.12	51.51	0.22%	5,522
May 30, 2025	53.03	53.08	52.66	53.01	51.40	-0.01%	3,464
May 29, 2025	52.95	53.03	52.88	53.01	51.40	-0.09%	8,539
May 28, 2025	53.12	53.13	53.00	53.06	51.45	-0.54%	3,205
May 27, 2025	53.25	53.37	53.25	53.35	51.73	1.95%	5,725
May 23, 2025	52.04	52.47	52.04	52.33	50.74	-1.49%	1,761
May 22, 2025	52.98	53.24	52.98	53.12	51.51	0.30%	1,444
May 21, 2025	53.33	53.45	52.96	52.96	51.35	-0.84%	1,814
May 20, 2025	53.39	53.42	53.29	53.41	51.79	0.36%	5,174
May 19, 2025	52.64	53.22	52.50	53.22	51.60	0.58%	13,751
May 16, 2025	52.59	52.94	52.59	52.91	51.30	0.49%	3,271
May 15, 2025	52.47	52.67	52.47	52.65	51.06	0.55%	7,371
May 14, 2025	52.44	52.45	52.33	52.37	50.78	-0.06%	68,760
May 13, 2025	52.48	52.52	52.39	52.40	50.81	-0.04%	6,520
May 12, 2025	52.02	52.49	52.02	52.42	50.83	1.64%	46,097
May 9, 2025	51.48	51.59	51.48	51.58	50.01	0.44%	1,549
May 8, 2025	51.21	51.49	51.19	51.35	49.79	0.54%	2,290
May 7, 2025	50.88	51.08	50.72	51.08	49.53	0.35%	3,299
May 6, 2025	51.33	51.33	50.82	50.90	49.35	-0.43%	2,540
May 5, 2025	51.10	51.36	51.10	51.12	49.57	0.02%	4,429
May 2, 2025	50.79	51.34	50.79	51.11	49.56	1.83%	9,319
May 1, 2025	50.22	50.48	50.13	50.19	48.67	0.58%	12,167
Apr 30, 2025	49.52	50.53	49.47	49.90	48.38	0.04%	10,849
Apr 29, 2025	49.60	49.91	49.60	49.88	48.36	0.64%	4,176
Apr 28, 2025	49.73	50.16	49.48	49.56	48.05	0.06%	10,353
Apr 25, 2025	49.32	50.02	49.21	49.53	48.03	0.89%	9,693
Apr 24, 2025	48.70	49.09	48.69	49.09	47.60	0.77%	2,954
Apr 23, 2025	48.69	48.80	48.58	48.72	47.24	1.76%	10,911
Apr 22, 2025	47.31	47.88	47.31	47.88	46.42	3.36%	3,873
Apr 21, 2025	47.06	47.06	45.94	46.32	44.91	-2.22%	4,693
Apr 17, 2025	47.15	47.63	46.97	47.37	45.93	0.92%	12,506
Apr 16, 2025	47.26	47.41	46.94	46.94	45.51	-1.15%	3,025