DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.52	41.72	41.51	41.63	41.63	0.26%	4,449
Jun 26, 2025	41.38	41.55	41.38	41.52	41.52	0.49%	12,407
Jun 25, 2025	41.40	41.40	41.28	41.32	41.32	-0.03%	4,859
Jun 24, 2025	41.22	41.35	41.22	41.33	41.33	0.70%	2,962
Jun 23, 2025	40.85	41.07	40.75	41.04	41.04	0.65%	9,763
Jun 20, 2025	40.90	40.90	40.72	40.78	40.78	-0.14%	4,046
Jun 18, 2025	40.92	41.01	40.78	40.83	40.83	-	6,658
Jun 17, 2025	40.91	40.99	40.78	40.83	40.83	-0.44%	12,027
Jun 16, 2025	41.13	41.13	40.96	41.01	41.01	0.61%	4,768
Jun 13, 2025	40.94	40.99	40.74	40.76	40.76	-0.68%	6,814
Jun 12, 2025	41.00	41.09	40.93	41.04	41.04	0.10%	6,983
Jun 11, 2025	41.03	41.14	40.91	41.00	41.00	-0.02%	7,220
Jun 10, 2025	40.94	41.06	40.93	41.01	41.01	0.26%	6,357
Jun 9, 2025	40.87	40.98	40.87	40.90	40.90	0.05%	4,550
Jun 6, 2025	40.94	40.94	40.80	40.88	40.88	0.50%	3,583
Jun 5, 2025	40.73	40.86	40.68	40.68	40.68	-0.20%	15,612
Jun 4, 2025	40.82	40.84	40.76	40.76	40.76	-0.03%	30,144
Jun 3, 2025	40.58	40.83	40.58	40.77	40.77	0.43%	63,765
Jun 2, 2025	40.38	40.60	40.38	40.60	40.60	0.17%	156,315
May 30, 2025	40.47	40.54	40.23	40.53	40.53	-0.05%	58,178
May 29, 2025	40.53	40.55	40.45	40.55	40.55	0.33%	5,787
May 28, 2025	40.59	40.59	40.42	40.42	40.42	-0.31%	6,456
May 27, 2025	40.31	40.56	40.31	40.54	40.54	1.15%	7,706
May 23, 2025	40.06	40.21	39.99	40.09	40.09	-0.37%	10,602
May 22, 2025	40.25	40.33	40.24	40.24	40.24	0.09%	19,109
May 21, 2025	40.45	40.62	40.20	40.20	40.20	-1.00%	12,398
May 20, 2025	40.63	40.67	40.52	40.61	40.61	-0.24%	8,521
May 19, 2025	40.56	40.72	40.56	40.70	40.70	0.23%	19,054
May 16, 2025	40.52	40.63	40.46	40.61	40.61	0.35%	26,539
May 15, 2025	40.27	40.54	40.27	40.47	40.47	0.16%	11,964
May 14, 2025	40.32	40.43	40.32	40.40	40.40	0.13%	19,386
May 13, 2025	40.34	40.44	40.33	40.35	40.35	0.48%	6,659
May 12, 2025	40.22	40.22	40.02	40.16	40.16	1.60%	29,532
May 9, 2025	39.64	39.64	39.49	39.53	39.53	-0.03%	2,904
May 8, 2025	39.52	39.73	39.50	39.54	39.54	0.34%	5,817
May 7, 2025	39.44	39.47	39.23	39.41	39.41	0.16%	25,415
May 6, 2025	39.37	39.44	39.33	39.35	39.35	-0.32%	5,026
May 5, 2025	39.50	39.61	39.47	39.47	39.47	-0.37%	85,488
May 2, 2025	39.50	39.69	39.49	39.62	39.62	0.72%	4,695
May 1, 2025	39.46	39.47	39.34	39.34	39.34	0.42%	8,918
Apr 30, 2025	38.85	39.23	38.85	39.17	39.17	0.06%	6,236
Apr 29, 2025	38.99	39.19	38.93	39.15	39.15	0.32%	13,508
Apr 28, 2025	39.08	39.08	38.77	39.02	39.02	-0.03%	12,734
Apr 25, 2025	38.86	39.03	38.83	39.03	39.03	0.39%	12,971
Apr 24, 2025	38.52	38.90	38.47	38.88	38.88	1.00%	9,592
Apr 23, 2025	38.67	38.79	38.46	38.49	38.49	0.84%	13,730
Apr 22, 2025	37.86	38.24	37.84	38.17	38.17	1.16%	26,958
Apr 21, 2025	37.90	37.90	37.53	37.74	37.74	-1.11%	29,556
Apr 17, 2025	38.13	38.30	38.07	38.16	38.16	0.26%	18,010
Apr 16, 2025	38.32	38.42	37.94	38.06	38.06	-1.25%	17,672