DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	40.61	40.76	40.59	40.76	40.76	0.75%	1,372
Aug 12, 2025	40.19	40.47	40.19	40.45	40.45	1.15%	659
Aug 11, 2025	40.18	40.20	39.99	39.99	39.99	-0.35%	835
Aug 8, 2025	40.07	40.13	40.03	40.13	40.13	0.68%	764
Aug 7, 2025	40.08	40.08	39.75	39.86	39.86	-0.07%	2,932
Aug 6, 2025	39.61	39.89	39.61	39.89	39.89	0.70%	1,991
Aug 5, 2025	39.95	39.95	39.61	39.61	39.61	-0.85%	1,666
Aug 4, 2025	39.69	39.95	39.64	39.95	39.95	1.96%	1,414
Aug 1, 2025	39.48	39.48	39.08	39.18	39.18	-1.55%	5,369
Jul 31, 2025	40.26	40.26	39.80	39.80	39.80	-0.02%	3,539
Jul 30, 2025	39.98	39.98	39.77	39.80	39.80	-0.25%	3,935
Jul 29, 2025	40.00	40.04	39.89	39.90	39.90	0.17%	1,206
Jul 28, 2025	39.98	39.98	39.79	39.84	39.84	0.23%	2,505
Jul 25, 2025	39.78	39.78	39.74	39.74	39.74	0.17%	375
Jul 24, 2025	39.74	39.74	39.68	39.68	39.68	0.34%	4,883
Jul 23, 2025	39.74	39.74	39.50	39.54	39.54	0.43%	5,541
Jul 22, 2025	39.34	39.42	39.28	39.38	39.38	-0.25%	9,125
Jul 21, 2025	39.54	39.86	39.45	39.48	39.48	0.45%	20,784
Jul 18, 2025	39.26	39.32	39.26	39.30	39.30	-0.15%	1,255
Jul 17, 2025	39.21	39.36	39.21	39.36	39.36	0.61%	1,679
Jul 16, 2025	39.09	39.12	38.82	39.12	39.12	0.42%	2,336
Jul 15, 2025	39.45	39.45	38.96	38.96	38.96	-0.22%	2,014
Jul 14, 2025	38.95	39.18	38.95	39.04	39.04	-0.20%	1,726
Jul 11, 2025	39.18	39.18	38.99	39.12	39.12	-0.35%	1,053
Jul 10, 2025	39.22	39.37	39.15	39.26	39.26	-0.13%	1,474
Jul 9, 2025	39.26	39.31	39.05	39.31	39.31	0.85%	976
Jul 8, 2025	39.03	39.07	38.98	38.98	38.98	-0.31%	1,952
Jul 7, 2025	39.14	39.31	39.01	39.10	39.10	-0.39%	1,305
Jul 3, 2025	39.00	39.35	39.00	39.26	39.26	0.65%	2,898
Jul 2, 2025	38.76	39.00	38.76	39.00	39.00	0.41%	1,273
Jul 1, 2025	38.96	38.96	38.84	38.84	38.84	-0.31%	301
Jun 30, 2025	38.73	38.96	38.72	38.96	38.96	0.67%	10,400
Jun 27, 2025	38.58	38.73	38.55	38.70	38.70	0.46%	887
Jun 26, 2025	38.31	38.52	38.31	38.52	38.52	0.90%	1,393
Jun 25, 2025	38.19	38.19	38.18	38.18	38.18	-0.26%	800
Jun 24, 2025	38.09	38.28	38.04	38.28	38.28	1.92%	6,806
Jun 23, 2025	37.31	37.56	37.21	37.56	37.56	0.67%	2,328
Jun 20, 2025	37.70	37.70	37.25	37.31	37.31	-0.32%	906
Jun 18, 2025	37.60	37.61	37.41	37.43	37.43	-	3,393
Jun 17, 2025	37.61	37.61	37.43	37.43	37.43	-0.95%	784
Jun 16, 2025	37.79	37.79	37.79	37.79	37.79	1.48%	270
Jun 13, 2025	37.42	37.42	37.24	37.24	37.24	-1.66%	1,377
Jun 12, 2025	37.77	37.87	37.70	37.87	37.87	0.26%	3,717
Jun 11, 2025	37.97	37.97	37.67	37.77	37.77	-0.34%	4,152
Jun 10, 2025	37.75	37.90	37.75	37.90	37.90	0.42%	725
Jun 9, 2025	37.87	37.93	37.69	37.74	37.74	0.37%	1,998
Jun 6, 2025	37.73	37.78	37.60	37.60	37.60	0.51%	1,825
Jun 5, 2025	37.62	37.62	37.41	37.41	37.41	-0.10%	1,634
Jun 4, 2025	37.40	37.45	37.40	37.45	37.45	0.07%	1,096
Jun 3, 2025	37.27	37.42	37.27	37.42	37.42	0.59%	526