(DEM)
AMEX: DEM
· Real-Time Price · USD
46.59
0.19 (0.41%)
At close: Sep 08, 2025, 3:59 PM
46.52
-0.14%
After-hours: Sep 08, 2025, 06:06 PM EDT
DEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 46.51 | 46.59 | 46.30 | 46.52 | 46.52 | 0.26% | 115,377 |
| Sep 5, 2025 | 46.50 | 46.58 | 46.27 | 46.40 | 46.40 | 0.74% | 128,300 |
| Sep 4, 2025 | 45.89 | 46.07 | 45.81 | 46.06 | 46.06 | 0.20% | 130,033 |
| Sep 3, 2025 | 45.93 | 45.98 | 45.80 | 45.97 | 45.97 | 0.28% | 226,200 |
| Sep 2, 2025 | 45.61 | 45.84 | 45.54 | 45.84 | 45.84 | -0.48% | 115,350 |
| Aug 29, 2025 | 46.10 | 46.10 | 45.97 | 46.06 | 46.06 | -0.73% | 178,916 |
| Aug 28, 2025 | 46.25 | 46.46 | 46.25 | 46.40 | 46.40 | 0.65% | 126,202 |
| Aug 27, 2025 | 45.80 | 46.12 | 45.80 | 46.10 | 46.10 | -0.43% | 108,300 |
| Aug 26, 2025 | 46.21 | 46.30 | 46.17 | 46.30 | 46.30 | -0.19% | 165,000 |
| Aug 25, 2025 | 46.51 | 46.61 | 46.37 | 46.39 | 46.39 | -0.64% | 146,121 |
| Aug 22, 2025 | 46.09 | 46.73 | 46.09 | 46.69 | 46.69 | 1.46% | 104,138 |
| Aug 21, 2025 | 46.06 | 46.09 | 45.93 | 46.02 | 46.02 | -0.15% | 124,241 |
| Aug 20, 2025 | 46.03 | 46.10 | 45.91 | 46.09 | 46.09 | 0.11% | 164,208 |
| Aug 19, 2025 | 46.14 | 46.19 | 45.94 | 46.04 | 46.04 | -0.50% | 121,741 |
| Aug 18, 2025 | 46.18 | 46.28 | 46.16 | 46.27 | 46.27 | 0.24% | 95,934 |
| Aug 15, 2025 | 46.25 | 46.29 | 46.16 | 46.16 | 46.16 | -0.22% | 111,210 |
| Aug 14, 2025 | 46.21 | 46.33 | 46.16 | 46.26 | 46.26 | -0.96% | 118,500 |
| Aug 13, 2025 | 46.57 | 46.71 | 46.56 | 46.71 | 46.71 | 0.52% | 115,300 |
| Aug 12, 2025 | 46.19 | 46.52 | 46.17 | 46.47 | 46.47 | 1.22% | 137,200 |
| Aug 11, 2025 | 45.91 | 46.04 | 45.84 | 45.91 | 45.91 | -0.43% | 135,802 |