(DEM)
AMEX: DEM
· Real-Time Price · USD
46.19
-0.07 (-0.15%)
At close: Aug 15, 2025, 3:59 PM
46.25
0.13%
After-hours: Aug 15, 2025, 05:51 PM EDT
DEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.21 | 46.33 | 46.16 | 46.26 | 46.26 | -0.96% | 118,458 |
| 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 |
| Aug 8, 2025 | 46.07 | 46.23 | 46.07 | 46.11 | 46.11 | -0.15% | 159,200 |
| Aug 7, 2025 | 46.14 | 46.20 | 45.98 | 46.18 | 46.18 | 0.76% | 148,242 |
| Aug 6, 2025 | 45.91 | 45.96 | 45.72 | 45.83 | 45.83 | 0.28% | 103,749 |
| Aug 5, 2025 | 45.69 | 45.72 | 45.57 | 45.70 | 45.70 | 0.71% | 130,537 |
| Aug 4, 2025 | 45.50 | 45.50 | 45.34 | 45.38 | 45.38 | 0.69% | 85,200 |
| Aug 1, 2025 | 45.28 | 45.28 | 44.92 | 45.07 | 45.07 | 0.00% | 100,201 |
| Jul 31, 2025 | 45.14 | 45.23 | 44.99 | 45.07 | 45.07 | -0.92% | 199,200 |
| Jul 30, 2025 | 45.63 | 45.71 | 45.44 | 45.49 | 45.49 | -0.48% | 98,000 |
| Jul 29, 2025 | 45.65 | 45.75 | 45.63 | 45.71 | 45.71 | -0.11% | 166,100 |
| Jul 28, 2025 | 45.87 | 45.89 | 45.69 | 45.76 | 45.76 | -0.91% | 131,200 |
| Jul 25, 2025 | 46.14 | 46.19 | 46.04 | 46.18 | 46.18 | -0.52% | 232,021 |
| Jul 24, 2025 | 46.48 | 46.66 | 46.37 | 46.42 | 46.42 | -0.49% | 124,000 |
| Jul 23, 2025 | 46.38 | 46.66 | 46.37 | 46.65 | 46.65 | 1.00% | 123,200 |
| Jul 22, 2025 | 46.08 | 46.19 | 46.01 | 46.19 | 46.19 | 0.11% | 185,639 |
| Jul 21, 2025 | 46.04 | 46.28 | 46.04 | 46.14 | 46.14 | 0.70% | 144,600 |
| Jul 18, 2025 | 46.10 | 46.11 | 45.82 | 45.82 | 45.82 | -0.17% | 119,300 |