DEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.11	21.14	21.08	21.11	21.11	-0.17%	3,805
Jun 26, 2025	21.10	21.15	21.08	21.15	21.15	-0.09%	5,779
Jun 25, 2025	21.12	21.17	21.12	21.17	21.09	0.13%	3,637
Jun 24, 2025	21.07	21.14	21.07	21.14	21.06	0.30%	2,676
Jun 23, 2025	21.06	21.16	21.06	21.08	21.00	0.31%	5,042
Jun 20, 2025	20.99	21.03	20.96	21.01	20.94	0.06%	586
Jun 18, 2025	21.03	21.08	20.98	21.00	20.92	0.11%	9,766
Jun 17, 2025	20.94	20.98	20.92	20.98	20.90	0.33%	6,374
Jun 16, 2025	20.94	20.95	20.90	20.91	20.83	-0.19%	6,014
Jun 13, 2025	20.95	21.07	20.83	20.95	20.87	-0.29%	5,079
Jun 12, 2025	20.98	21.01	20.90	21.01	20.93	0.34%	7,099
Jun 11, 2025	20.91	20.94	20.84	20.93	20.86	0.37%	14,841
Jun 10, 2025	20.89	20.92	20.83	20.86	20.78	0.12%	13,119
Jun 9, 2025	20.80	20.86	20.78	20.83	20.76	0.24%	17,904
Jun 6, 2025	20.82	20.87	20.77	20.78	20.71	-0.69%	16,086
Jun 5, 2025	20.96	21.01	20.91	20.93	20.85	-0.10%	6,064
Jun 4, 2025	20.93	20.97	20.90	20.95	20.87	0.53%	6,487
Jun 3, 2025	20.87	20.89	20.81	20.84	20.76	-0.06%	13,771
Jun 2, 2025	20.88	20.88	20.84	20.85	20.77	-0.33%	3,386
May 30, 2025	20.89	20.95	20.83	20.92	20.84	0.23%	83,064
May 29, 2025	20.87	20.92	20.86	20.87	20.80	0.34%	12,518
May 28, 2025	20.81	20.86	20.78	20.80	20.73	-0.17%	57,927
May 27, 2025	20.77	20.90	20.77	20.84	20.76	0.41%	12,943
May 23, 2025	20.77	20.77	20.74	20.75	20.68	0.13%	7,062
May 22, 2025	20.68	20.73	20.62	20.72	20.65	0.09%	54,981
May 21, 2025	20.75	20.80	20.67	20.71	20.63	-0.98%	9,271
May 20, 2025	20.84	20.95	20.84	20.91	20.76	0.02%	11,351
May 19, 2025	20.82	20.95	20.82	20.91	20.76	0.02%	2,776
May 16, 2025	20.95	20.97	20.90	20.90	20.75	0.02%	5,807
May 15, 2025	20.85	20.96	20.85	20.90	20.75	0.58%	2,167
May 14, 2025	20.81	20.86	20.76	20.78	20.63	-0.27%	6,518
May 13, 2025	20.86	20.89	20.77	20.83	20.68	-0.04%	74,661
May 12, 2025	20.85	20.90	20.84	20.84	20.69	-0.36%	2,918
May 9, 2025	20.94	20.98	20.91	20.92	20.77	-	2,987
May 8, 2025	21.00	21.00	20.88	20.92	20.77	-0.52%	34,991
May 7, 2025	20.99	21.04	20.96	21.03	20.88	0.45%	3,410
May 6, 2025	20.87	20.96	20.83	20.93	20.78	0.02%	38,242
May 5, 2025	20.95	20.98	20.87	20.93	20.78	-0.33%	9,656
May 2, 2025	21.04	21.04	20.97	21.00	20.85	-0.59%	6,362
May 1, 2025	21.15	21.16	21.11	21.12	20.97	-0.32%	2,174
Apr 30, 2025	21.13	21.19	21.13	21.19	21.04	0.22%	5,522
Apr 29, 2025	21.06	21.17	21.05	21.14	20.99	-0.09%	50,495
Apr 28, 2025	21.00	21.16	21.00	21.16	21.01	0.83%	12,692
Apr 25, 2025	21.00	21.03	20.93	20.99	20.84	0.33%	47,344
Apr 24, 2025	20.88	20.95	20.83	20.92	20.77	0.43%	11,674
Apr 23, 2025	20.96	20.98	20.76	20.83	20.68	-0.07%	5,881
Apr 22, 2025	20.76	20.88	20.70	20.84	20.69	0.27%	41,209
Apr 21, 2025	20.85	20.92	20.77	20.78	20.56	-0.44%	16,243
Apr 17, 2025	20.92	20.95	20.87	20.88	20.65	-0.31%	51,008
Apr 16, 2025	20.87	20.98	20.83	20.94	20.72	0.34%	3,468