DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.30	41.46	41.30	41.42	41.42	0.78%	2,159
Sep 25, 2025	41.03	41.21	40.99	41.10	41.10	-0.60%	4,869
Sep 24, 2025	41.44	41.46	41.26	41.35	41.35	-0.55%	1,488
Sep 23, 2025	41.58	41.58	41.58	41.58	41.58	-0.54%	873
Sep 22, 2025	41.58	41.86	41.17	41.80	41.80	0.53%	2,687
Sep 19, 2025	41.39	41.65	41.39	41.58	41.58	0.47%	721
Sep 18, 2025	41.50	41.50	41.39	41.39	41.39	0.85%	713
Sep 17, 2025	41.01	41.22	41.01	41.04	41.04	-	916
Sep 16, 2025	41.09	41.09	40.97	41.04	41.04	-0.30%	5,351
Sep 15, 2025	40.95	41.20	40.95	41.16	41.16	0.51%	675
Sep 12, 2025	41.12	41.12	40.95	40.95	40.95	-0.42%	453
Sep 11, 2025	40.54	41.12	40.54	41.12	41.12	1.43%	808
Sep 10, 2025	40.59	40.59	40.54	40.54	40.54	-0.90%	1,227
Sep 9, 2025	40.88	40.92	40.75	40.91	40.91	0.37%	2,129
Sep 8, 2025	41.09	41.20	40.72	40.76	40.76	0.37%	4,565
Sep 5, 2025	40.46	40.61	40.46	40.61	40.61	-0.35%	1,283
Sep 4, 2025	40.32	40.75	40.32	40.75	40.75	0.95%	756
Sep 3, 2025	40.28	40.36	40.18	40.36	40.36	0.83%	1,170
Sep 2, 2025	39.74	40.03	39.74	40.03	40.03	-0.73%	945
Aug 29, 2025	40.24	40.32	40.24	40.32	40.32	-0.79%	484
Aug 28, 2025	40.55	40.65	40.44	40.65	40.65	0.44%	1,041
Aug 27, 2025	40.36	40.47	40.35	40.47	40.47	0.37%	3,388
Aug 26, 2025	40.26	40.32	40.19	40.32	40.32	0.16%	1,280
Aug 25, 2025	40.40	40.40	40.25	40.25	40.25	-0.34%	1,200
Aug 22, 2025	40.55	40.55	40.39	40.39	40.39	1.32%	1,340
Aug 21, 2025	40.02	40.06	39.86	39.86	39.86	-0.53%	1,121
Aug 20, 2025	40.03	40.09	39.85	40.08	40.08	-0.18%	3,997
Aug 19, 2025	40.07	40.15	40.07	40.15	40.15	-0.29%	382
Aug 18, 2025	40.23	40.27	40.23	40.27	40.27	-0.07%	545
Aug 15, 2025	40.44	40.44	40.29	40.30	40.30	-0.59%	5,098
Aug 14, 2025	40.53	40.53	40.53	40.53	40.53	-0.55%	520
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