DECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.86	37.94	37.82	37.88	37.88	-0.38%	7,511
Apr 27, 2026	37.98	38.06	37.93	38.03	38.03	0.12%	6,197
Apr 24, 2026	37.90	38.02	37.82	37.98	37.98	0.54%	9,765
Apr 23, 2026	37.84	37.92	37.61	37.78	37.77	-0.38%	8,537
Apr 22, 2026	37.71	37.92	37.71	37.92	37.92	0.78%	9,762
Apr 21, 2026	37.90	37.90	37.63	37.63	37.63	-0.44%	14,815
Apr 20, 2026	37.81	37.83	37.73	37.79	37.79	-0.13%	8,753
Apr 17, 2026	37.81	37.94	37.79	37.84	37.84	0.88%	11,732
Apr 16, 2026	37.49	37.61	37.45	37.51	37.51	0.01%	7,381
Apr 15, 2026	37.37	37.52	37.33	37.51	37.51	0.62%	14,017
Apr 14, 2026	37.14	37.31	37.14	37.27	37.27	0.81%	4,449
Apr 13, 2026	36.61	36.98	36.61	36.98	36.98	0.74%	6,153
Apr 10, 2026	36.77	36.81	36.69	36.71	36.71	-0.18%	4,759
Apr 9, 2026	36.45	36.77	36.45	36.77	36.77	0.56%	8,492
Apr 8, 2026	36.50	36.62	36.44	36.56	36.56	1.82%	14,507
Apr 7, 2026	35.71	35.91	35.64	35.91	35.91	0.01%	5,952
Apr 6, 2026	35.93	35.93	35.85	35.91	35.91	0.39%	6,148
Apr 2, 2026	35.58	35.81	35.58	35.77	35.77	-0.01%	15,814
Apr 1, 2026	35.76	35.91	35.72	35.77	35.77	0.63%	7,599
Mar 31, 2026	35.23	35.55	35.23	35.55	35.55	1.95%	3,649
Mar 30, 2026	35.00	35.05	34.81	34.87	34.87	-0.23%	9,762
Mar 27, 2026	35.12	35.14	34.87	34.95	34.95	-1.28%	4,882
Mar 26, 2026	35.68	35.68	35.36	35.40	35.40	-1.17%	11,830
Mar 25, 2026	35.78	35.88	35.78	35.82	35.82	0.45%	10,736
Mar 24, 2026	35.59	35.76	35.59	35.66	35.66	-0.36%	4,936
Mar 23, 2026	35.97	36.03	35.72	35.79	35.79	1.02%	5,803
Mar 20, 2026	35.62	35.67	35.43	35.43	35.43	-1.22%	4,468
Mar 19, 2026	35.63	35.93	35.63	35.87	35.87	-0.09%	11,557
Mar 18, 2026	36.15	36.17	35.90	35.90	35.90	-1.12%	6,556
Mar 17, 2026	36.22	36.39	36.22	36.31	36.31	0.22%	10,118
Mar 16, 2026	36.23	36.28	36.09	36.23	36.23	0.87%	10,066
Mar 13, 2026	36.26	36.26	35.92	35.92	35.92	-0.43%	5,508
Mar 12, 2026	36.22	36.25	36.07	36.07	36.07	-1.00%	6,894
Mar 11, 2026	36.51	36.56	36.36	36.44	36.44	-0.22%	6,564
Mar 10, 2026	36.45	36.66	36.42	36.52	36.52	0.05%	7,391
Mar 9, 2026	35.94	36.56	35.94	36.50	36.50	0.39%	16,325
Mar 6, 2026	36.26	36.45	36.18	36.36	36.36	-0.71%	11,791
Mar 5, 2026	36.72	36.72	36.46	36.62	36.62	-0.41%	15,483
Mar 4, 2026	36.66	36.88	36.62	36.77	36.77	0.45%	10,537
Mar 3, 2026	36.28	36.66	36.23	36.61	36.61	-0.58%	4,836
Mar 2, 2026	36.46	36.89	36.46	36.82	36.82	-	8,063
Feb 27, 2026	36.71	36.85	36.69	36.82	36.82	-0.22%	12,090
Feb 26, 2026	36.94	36.97	36.79	36.90	36.90	-0.65%	13,160
Feb 25, 2026	36.89	37.14	36.89	37.14	37.14	0.66%	8,874
Feb 24, 2026	36.83	36.91	36.83	36.90	36.90	0.51%	4,631
Feb 23, 2026	36.76	36.79	36.62	36.71	36.71	-0.73%	12,485
Feb 20, 2026	36.81	37.01	36.80	36.98	36.98	0.52%	11,200
Feb 19, 2026	36.75	36.81	36.74	36.79	36.79	-0.05%	5,713
Feb 18, 2026	36.86	36.94	36.78	36.81	36.81	0.38%	9,479
Feb 17, 2026	36.45	36.77	36.45	36.67	36.67	0.15%	14,424
Feb 13, 2026	36.73	36.86	36.62	36.62	36.62	0.07%	19,734
Feb 12, 2026	37.05	37.08	36.59	36.59	36.59	-1.11%	18,515
Feb 11, 2026	37.08	37.10	36.99	37.00	37.00	-0.02%	10,687
Feb 10, 2026	37.14	37.17	37.00	37.01	37.01	-0.20%	9,209
Feb 9, 2026	37.04	37.19	37.00	37.08	37.08	0.14%	14,523
Feb 6, 2026	36.78	37.03	36.78	37.03	37.03	1.54%	5,348
Feb 5, 2026	36.63	36.64	36.46	36.47	36.47	-1.06%	8,863
Feb 4, 2026	36.93	36.93	36.65	36.86	36.86	-0.20%	13,777
Feb 3, 2026	36.99	37.08	36.74	36.93	36.93	-0.44%	4,091
Feb 2, 2026	37.12	37.21	37.10	37.10	37.10	0.34%	8,695
Jan 30, 2026	37.00	37.04	36.88	36.97	36.97	-0.24%	14,475
Jan 29, 2026	36.91	37.06	36.79	37.06	37.06	-0.11%	13,958
Jan 28, 2026	37.15	37.17	37.06	37.10	37.10	0.08%	10,127
Jan 27, 2026	37.10	37.19	37.07	37.07	37.07	0.09%	8,200
Jan 26, 2026	37.04	37.09	37.02	37.04	37.04	0.42%	3,627
Jan 23, 2026	36.76	36.98	36.76	36.88	36.88	0.03%	14,623
Jan 22, 2026	36.82	36.95	36.81	36.87	36.87	0.22%	32,358
Jan 21, 2026	36.65	36.85	36.50	36.79	36.79	0.99%	19,034
Jan 20, 2026	36.64	36.64	36.43	36.43	36.43	-1.43%	9,001
Jan 16, 2026	37.04	37.08	36.96	36.96	36.96	0.03%	6,747
Jan 15, 2026	37.05	37.09	36.94	36.95	36.95	0.07%	11,596
Jan 14, 2026	36.89	36.92	36.79	36.92	36.92	-0.33%	7,777
Jan 13, 2026	37.02	37.05	36.94	37.05	37.05	-0.17%	5,684
Jan 12, 2026	37.02	37.13	37.01	37.11	37.11	0.22%	5,830
Jan 9, 2026	36.94	37.13	36.94	37.03	37.03	0.36%	5,578
Jan 8, 2026	36.86	36.94	36.82	36.90	36.90	0.03%	12,034
Jan 7, 2026	36.97	37.05	36.83	36.89	36.89	-0.09%	17,367
Jan 6, 2026	36.81	36.98	36.80	36.92	36.92	0.16%	21,176
Jan 5, 2026	36.82	36.87	36.76	36.86	36.86	0.59%	18,410
Jan 2, 2026	36.64	36.70	36.54	36.64	36.64	-0.05%	7,677
Dec 31, 2025	36.82	36.82	36.62	36.66	36.66	-0.45%	18,364
Dec 30, 2025	36.82	36.87	36.77	36.83	36.83	-0.09%	12,733
Dec 29, 2025	36.81	36.88	36.77	36.86	36.86	-0.05%	12,311
Dec 26, 2025	36.93	36.93	36.82	36.88	36.88	-0.04%	8,798
Dec 24, 2025	36.87	36.91	36.79	36.90	36.90	0.16%	11,091
Dec 23, 2025	36.74	36.84	36.73	36.84	36.84	0.29%	12,676
Dec 22, 2025	36.62	36.76	36.62	36.73	36.73	0.44%	13,595
Dec 19, 2025	36.49	36.57	36.43	36.57	36.57	0.67%	16,216
Dec 18, 2025	36.42	36.46	36.28	36.33	36.33	0.51%	35,944
Dec 17, 2025	36.50	36.50	36.11	36.14	36.14	-0.79%	29,305
Dec 16, 2025	36.36	36.44	36.25	36.43	36.43	0.02%	14,012
Dec 15, 2025	36.59	36.59	36.42	36.42	36.42	-0.09%	24,201
Dec 12, 2025	36.74	36.74	36.42	36.45	36.45	-0.79%	18,524
Dec 11, 2025	36.47	36.76	36.47	36.74	36.74	0.28%	25,029
Dec 10, 2025	36.64	36.69	36.43	36.64	36.64	0.41%	13,125
Dec 9, 2025	36.50	36.57	36.47	36.49	36.49	0.10%	12,356
Dec 8, 2025	36.63	36.63	36.43	36.46	36.45	-0.36%	14,637
Dec 5, 2025	36.77	36.77	36.57	36.59	36.59	0.10%	12,207
Dec 4, 2025	36.65	36.65	36.45	36.55	36.55	0.12%	22,038
Dec 3, 2025	36.42	36.55	36.40	36.51	36.50	0.18%	17,042