DECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.27	33.27	33.12	33.23	33.23	0.26%	3,463
Jun 26, 2025	33.07	33.16	32.98	33.15	33.15	0.69%	7,894
Jun 25, 2025	32.97	32.98	32.89	32.92	32.92	-0.05%	11,350
Jun 24, 2025	32.77	32.94	32.77	32.94	32.94	0.92%	3,239
Jun 23, 2025	32.54	32.65	32.42	32.64	32.64	0.68%	2,019
Jun 20, 2025	32.47	32.50	32.34	32.42	32.42	-0.18%	6,365
Jun 18, 2025	32.46	32.63	32.46	32.47	32.47	-	3,894
Jun 17, 2025	32.58	32.60	32.42	32.47	32.47	-0.57%	7,519
Jun 16, 2025	32.75	32.75	32.63	32.66	32.66	0.74%	5,355
Jun 13, 2025	32.47	32.66	32.42	32.42	32.42	-0.76%	7,797
Jun 12, 2025	32.41	32.71	32.41	32.67	32.67	0.17%	15,316
Jun 11, 2025	32.71	32.76	32.59	32.61	32.61	-0.19%	6,030
Jun 10, 2025	32.65	32.68	32.55	32.67	32.67	0.28%	6,203
Jun 9, 2025	32.56	32.64	32.54	32.58	32.58	0.07%	17,933
Jun 6, 2025	32.57	32.58	32.50	32.56	32.56	0.79%	6,570
Jun 5, 2025	32.41	32.50	32.27	32.30	32.30	-0.34%	10,546
Jun 4, 2025	32.33	32.52	32.33	32.41	32.41	-0.04%	8,732
Jun 3, 2025	32.28	32.43	32.28	32.43	32.43	0.46%	7,289
Jun 2, 2025	32.10	32.30	32.10	32.28	32.28	0.22%	8,190
May 30, 2025	32.11	32.23	32.00	32.21	32.21	0.10%	8,695
May 29, 2025	32.28	32.29	32.07	32.18	32.18	0.25%	7,381
May 28, 2025	32.20	32.25	32.10	32.10	32.10	-0.34%	14,534
May 27, 2025	32.00	32.24	32.00	32.21	32.21	1.38%	8,073
May 23, 2025	31.75	31.88	31.75	31.77	31.77	-0.42%	7,113
May 22, 2025	31.95	32.02	31.87	31.91	31.91	-0.10%	9,325
May 21, 2025	32.20	32.29	31.89	31.94	31.94	-1.04%	15,005
May 20, 2025	32.29	32.34	32.24	32.27	32.27	-0.31%	7,371
May 19, 2025	32.03	32.40	32.03	32.38	32.38	0.18%	18,091
May 16, 2025	32.26	32.34	32.20	32.32	32.32	0.51%	8,922
May 15, 2025	31.64	32.21	31.64	32.15	32.15	0.18%	10,676
May 14, 2025	32.11	32.14	32.05	32.10	32.10	0.01%	6,579
May 13, 2025	31.78	32.14	31.78	32.09	32.09	0.63%	50,924
May 12, 2025	31.78	31.92	31.76	31.89	31.89	2.10%	9,756
May 9, 2025	31.31	31.35	31.18	31.24	31.24	-0.02%	8,571
May 8, 2025	31.14	31.44	31.14	31.24	31.24	0.47%	7,177
May 7, 2025	31.13	31.15	30.95	31.10	31.10	0.22%	22,122
May 6, 2025	31.02	31.15	31.00	31.03	31.03	-0.47%	13,207
May 5, 2025	31.17	31.31	31.17	31.18	31.18	-0.38%	9,035
May 2, 2025	31.26	31.37	31.24	31.30	31.30	0.92%	7,941
May 1, 2025	31.10	31.13	31.01	31.01	31.01	0.39%	10,017
Apr 30, 2025	30.46	30.89	30.44	30.89	30.89	0.16%	7,831
Apr 29, 2025	30.72	30.88	30.70	30.84	30.84	0.26%	7,322
Apr 28, 2025	30.73	30.77	30.55	30.76	30.76	0.13%	7,557
Apr 25, 2025	30.53	30.75	30.51	30.72	30.72	0.45%	3,059
Apr 24, 2025	30.31	30.58	30.30	30.58	30.58	1.24%	5,782
Apr 23, 2025	30.40	30.49	30.08	30.21	30.21	1.23%	7,598
Apr 22, 2025	29.68	29.96	29.62	29.84	29.84	1.66%	4,126
Apr 21, 2025	29.41	29.41	29.14	29.35	29.35	-1.54%	8,858
Apr 17, 2025	29.86	29.91	29.74	29.81	29.81	0.20%	7,459
Apr 16, 2025	29.94	30.10	29.54	29.75	29.75	-1.53%	13,769