DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.92	41.94	41.57	41.68	41.68	-1.60%	15,070
Mar 5, 2026	42.54	42.54	42.09	42.36	42.36	-0.58%	3,481
Mar 4, 2026	42.53	42.60	42.53	42.60	42.60	1.17%	402
Mar 3, 2026	41.78	42.20	41.78	42.11	42.11	-1.21%	2,031
Mar 2, 2026	42.14	42.70	42.14	42.63	42.63	-0.33%	1,593
Feb 27, 2026	42.54	42.77	42.54	42.77	42.77	-0.57%	11,694
Feb 26, 2026	42.93	43.05	42.74	43.01	43.01	-0.29%	5,063
Feb 25, 2026	43.06	43.16	43.06	43.14	43.14	0.97%	3,867
Feb 24, 2026	42.50	42.79	42.50	42.72	42.72	1.42%	9,001
Feb 23, 2026	42.61	42.61	42.12	42.12	42.12	-1.53%	2,253
Feb 20, 2026	42.42	42.78	42.42	42.78	42.78	0.68%	1,519
Feb 19, 2026	42.57	42.57	42.49	42.49	42.49	-0.40%	523
Feb 18, 2026	42.47	42.80	42.38	42.66	42.66	0.87%	6,647
Feb 17, 2026	42.21	42.43	42.00	42.29	42.29	-	5,890
Feb 13, 2026	42.48	42.55	42.24	42.29	42.29	0.66%	1,444
Feb 12, 2026	42.74	42.75	42.01	42.01	42.01	-1.39%	2,003
Feb 11, 2026	43.10	43.10	42.50	42.60	42.60	-0.42%	1,378
Feb 10, 2026	43.01	43.04	42.76	42.78	42.78	-0.53%	3,254
Feb 9, 2026	42.66	43.01	42.66	43.01	43.01	0.61%	1,308
Feb 6, 2026	41.79	42.74	41.79	42.74	42.74	2.29%	31,301
Feb 5, 2026	41.98	41.98	41.70	41.79	41.79	-0.64%	2,008
Feb 4, 2026	42.61	42.61	42.00	42.06	42.06	-1.44%	7,867
Feb 3, 2026	43.67	43.67	42.56	42.67	42.67	-2.25%	7,004
Feb 2, 2026	43.30	43.75	43.30	43.65	43.65	0.22%	3,163
Jan 30, 2026	43.76	43.79	43.50	43.56	43.56	-1.50%	3,450
Jan 29, 2026	43.58	44.25	43.58	44.22	44.22	0.15%	4,986
Jan 28, 2026	44.28	44.40	44.12	44.15	44.15	-0.78%	6,879
Jan 27, 2026	44.32	44.53	44.32	44.50	44.50	0.61%	2,762
Jan 26, 2026	44.08	44.34	44.08	44.23	44.23	0.80%	5,113
Jan 23, 2026	43.82	43.92	43.82	43.88	43.88	0.09%	2,312
Jan 22, 2026	44.20	44.20	43.75	43.84	43.84	0.28%	1,311
Jan 21, 2026	43.60	43.72	43.35	43.72	43.72	1.52%	2,852
Jan 20, 2026	43.31	43.58	43.06	43.06	43.06	-2.17%	4,251
Jan 16, 2026	44.12	44.12	44.02	44.02	44.02	0.04%	417
Jan 15, 2026	44.06	44.08	44.00	44.00	44.00	1.08%	801
Jan 14, 2026	43.73	43.73	43.28	43.53	43.53	-0.46%	1,120
Jan 13, 2026	43.82	43.82	43.68	43.73	43.73	-0.42%	1,175
Jan 12, 2026	43.84	43.91	43.83	43.91	43.91	0.16%	1,375
Jan 9, 2026	43.84	43.84	43.84	43.84	43.84	0.97%	484
Jan 8, 2026	43.31	43.46	43.30	43.42	43.42	-0.10%	7,951
Jan 7, 2026	43.59	43.59	43.42	43.46	43.46	-0.44%	3,721
Jan 6, 2026	43.29	43.69	43.22	43.65	43.65	1.01%	2,944
Jan 5, 2026	43.06	43.38	43.04	43.22	43.22	1.21%	4,847
Jan 2, 2026	42.91	42.91	42.52	42.70	42.70	0.09%	4,856
Dec 31, 2025	43.13	43.13	42.65	42.66	42.66	-0.86%	3,833
Dec 30, 2025	43.16	43.16	43.02	43.03	43.03	-1.10%	1,417
Dec 29, 2025	43.47	43.54	43.40	43.51	43.09	-0.22%	5,333
Dec 26, 2025	43.72	43.72	43.54	43.60	43.19	0.03%	25,548
Dec 24, 2025	43.44	43.64	43.44	43.59	43.17	0.38%	12,333
Dec 23, 2025	43.15	43.44	43.15	43.42	43.01	0.28%	3,889
Dec 22, 2025	43.35	43.35	43.15	43.30	42.89	0.74%	17,085
Dec 19, 2025	42.86	43.05	42.86	42.98	42.57	0.95%	8,399
Dec 18, 2025	42.75	42.77	42.48	42.58	42.17	0.97%	8,932
Dec 17, 2025	42.65	42.65	42.17	42.17	41.77	-1.12%	3,589
Dec 16, 2025	42.66	42.69	42.43	42.65	42.24	-0.05%	8,882
Dec 15, 2025	42.99	42.99	42.60	42.67	42.26	-0.01%	5,242
Dec 12, 2025	43.19	43.19	42.65	42.67	42.26	-1.46%	7,803
Dec 11, 2025	42.90	43.33	42.90	43.30	42.89	0.52%	3,527
Dec 10, 2025	42.84	43.08	42.74	43.08	42.67	0.43%	28,882
Dec 9, 2025	42.86	42.99	42.86	42.90	42.49	0.07%	1,273
Dec 8, 2025	43.02	43.02	42.82	42.87	42.45	-0.39%	2,151
Dec 5, 2025	43.07	43.13	43.03	43.03	42.62	0.55%	1,982
Dec 4, 2025	42.71	42.90	42.71	42.80	42.39	-0.11%	2,342
Dec 3, 2025	42.75	42.86	42.61	42.84	42.43	0.22%	4,511
Dec 2, 2025	42.75	42.86	42.71	42.75	42.34	0.38%	4,325
Dec 1, 2025	42.69	42.79	42.59	42.59	42.18	-0.26%	2,731
Nov 28, 2025	42.51	42.69	42.51	42.69	42.29	0.42%	1,140
Nov 26, 2025	42.47	42.52	42.47	42.52	42.11	0.48%	1,238
Nov 25, 2025	41.73	42.32	41.73	42.32	41.91	0.80%	1,034
Nov 24, 2025	41.62	42.05	41.62	41.98	41.58	1.73%	14,954
Nov 21, 2025	41.47	41.47	41.27	41.27	40.87	1.39%	727
Nov 20, 2025	42.23	42.23	40.68	40.70	40.31	-1.78%	11,438
Nov 19, 2025	41.47	41.52	41.33	41.44	41.04	0.30%	3,142
Nov 18, 2025	41.23	41.43	41.23	41.31	40.92	-0.68%	1,328
Nov 17, 2025	41.91	42.18	41.43	41.59	41.19	-0.98%	4,657
Nov 14, 2025	42.29	42.29	42.00	42.00	41.60	-0.66%	2,531
Nov 13, 2025	42.62	42.62	42.27	42.28	41.88	-1.61%	2,166
Nov 12, 2025	42.97	43.03	42.96	42.98	42.56	0.36%	2,450
Nov 11, 2025	42.79	42.82	42.79	42.82	42.41	-0.17%	1,795
Nov 10, 2025	42.79	42.90	42.69	42.90	42.49	1.56%	6,563
Nov 7, 2025	42.04	42.24	41.74	42.24	41.83	0.09%	9,179
Nov 6, 2025	42.44	42.44	42.20	42.20	41.80	-1.65%	2,496
Nov 5, 2025	42.58	42.94	42.58	42.91	42.49	0.53%	1,820
Nov 4, 2025	42.84	42.84	42.68	42.68	42.27	-1.02%	1,941
Nov 3, 2025	43.29	43.29	43.11	43.12	42.71	-0.16%	1,260
Oct 31, 2025	43.39	43.39	43.19	43.19	42.78	-0.33%	1,184
Oct 30, 2025	43.64	43.64	43.33	43.33	42.92	-0.70%	3,090
Oct 29, 2025	43.99	43.99	43.57	43.64	43.22	-0.31%	3,358
Oct 28, 2025	44.08	44.08	43.75	43.78	43.36	-0.34%	6,509
Oct 27, 2025	43.85	43.94	43.80	43.93	43.50	1.25%	5,878
Oct 24, 2025	43.38	43.48	43.38	43.38	42.97	0.92%	2,109
Oct 23, 2025	42.59	43.02	42.59	42.99	42.58	0.96%	1,708
Oct 22, 2025	42.90	42.90	42.48	42.58	42.17	-0.54%	1,555
Oct 21, 2025	42.64	42.83	42.64	42.81	42.40	0.36%	1,467
Oct 20, 2025	42.45	42.69	42.45	42.66	42.25	1.33%	2,909
Oct 17, 2025	41.90	42.10	41.90	42.10	41.70	0.61%	486
Oct 16, 2025	42.20	42.20	41.84	41.84	41.44	-0.49%	1,171
Oct 15, 2025	42.25	42.36	42.05	42.05	41.65	0.82%	3,052
Oct 14, 2025	41.57	41.71	41.57	41.71	41.31	-0.04%	450
Oct 13, 2025	41.87	41.87	41.71	41.73	41.33	1.27%	5,916