DECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.70	38.90	38.70	38.84	38.84	0.11%	14,538
Jun 25, 2026	38.69	38.93	38.69	38.79	38.79	-0.02%	11,409
Jun 24, 2026	38.90	39.01	38.71	38.80	38.80	-0.02%	5,616
Jun 23, 2026	38.82	39.01	38.81	38.81	38.81	-0.88%	8,096
Jun 22, 2026	39.33	39.33	39.13	39.16	39.16	-0.22%	8,379
Jun 18, 2026	39.15	39.25	39.12	39.24	39.24	0.74%	6,515
Jun 17, 2026	39.20	39.26	38.95	38.95	38.95	-0.82%	5,950
Jun 16, 2026	39.37	39.38	39.28	39.28	39.28	-0.13%	5,333
Jun 15, 2026	39.31	39.36	39.31	39.33	39.33	0.99%	19,365
Jun 12, 2026	38.84	38.97	38.83	38.94	38.94	0.36%	8,281
Jun 11, 2026	38.59	38.85	38.40	38.80	38.80	0.89%	9,791
Jun 10, 2026	38.75	38.80	38.43	38.46	38.46	-0.83%	18,793
Jun 9, 2026	39.06	39.06	38.39	38.78	38.78	-0.24%	11,684
Jun 8, 2026	38.88	39.01	38.85	38.88	38.88	0.06%	8,443
Jun 5, 2026	39.15	39.20	38.85	38.85	38.85	-1.33%	11,317
Jun 4, 2026	39.29	39.38	39.29	39.38	39.38	0.23%	6,962
Jun 3, 2026	39.37	39.37	39.24	39.28	39.28	-0.28%	5,640
Jun 2, 2026	39.34	39.43	39.34	39.40	39.40	0.08%	2,504
Jun 1, 2026	39.29	39.46	39.27	39.37	39.37	0.06%	6,756
May 29, 2026	39.30	39.42	39.26	39.34	39.34	0.22%	8,199
May 28, 2026	39.25	39.28	39.21	39.26	39.26	0.31%	11,589
May 27, 2026	39.13	39.18	39.07	39.14	39.14	0.05%	11,173
May 26, 2026	39.14	39.15	39.05	39.12	39.12	0.34%	9,878
May 22, 2026	38.98	39.01	38.96	38.98	38.98	0.32%	3,311
May 21, 2026	38.81	38.95	38.73	38.86	38.86	0.03%	14,490
May 20, 2026	38.68	38.86	38.63	38.85	38.85	0.73%	9,113
May 19, 2026	38.61	38.72	38.57	38.57	38.57	-0.49%	5,306
May 18, 2026	38.75	38.82	38.66	38.76	38.76	0.13%	3,543
May 15, 2026	38.76	38.83	38.71	38.71	38.71	-0.66%	20,756
May 14, 2026	38.88	38.99	38.87	38.97	38.97	0.39%	12,698
May 13, 2026	38.73	38.86	38.70	38.82	38.82	0.21%	16,123
May 12, 2026	38.61	38.74	38.56	38.74	38.74	0.02%	7,181
May 11, 2026	38.57	38.78	38.57	38.73	38.73	0.02%	5,603
May 8, 2026	38.69	38.75	38.65	38.72	38.72	0.49%	20,358
May 7, 2026	38.67	38.68	38.49	38.53	38.53	-0.19%	10,686
May 6, 2026	38.51	38.63	38.50	38.61	38.61	0.82%	11,798
May 5, 2026	38.31	38.34	38.26	38.29	38.29	0.45%	61,558
May 4, 2026	38.15	38.16	38.06	38.12	38.12	-0.35%	5,340
May 1, 2026	38.14	38.34	38.14	38.25	38.25	0.21%	22,461
Apr 30, 2026	37.94	38.19	37.91	38.17	38.17	0.75%	21,031
Apr 29, 2026	37.85	37.92	37.81	37.89	37.89	0.01%	10,064
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	-	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