(DEM)
AMEX: DEM
· Real-Time Price · USD
45.79
-0.17 (-0.37%)
At close: Oct 06, 2025, 3:59 PM
45.84
0.11%
After-hours: Oct 06, 2025, 06:28 PM EDT
DEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 45.82 | 45.89 | 45.78 | 45.85 | 45.85 | -0.24% | 160,533 |
| Oct 3, 2025 | 45.88 | 46.02 | 45.84 | 45.96 | 45.96 | 0.31% | 215,000 |
| Oct 2, 2025 | 45.97 | 45.98 | 45.70 | 45.82 | 45.82 | -0.35% | 184,731 |
| Oct 1, 2025 | 45.98 | 46.12 | 45.92 | 45.98 | 45.98 | -0.02% | 232,400 |
| Sep 30, 2025 | 45.96 | 46.02 | 45.84 | 45.99 | 45.99 | 0.13% | 210,728 |
| Sep 29, 2025 | 46.11 | 46.11 | 45.86 | 45.93 | 45.93 | 0.66% | 276,400 |
| Sep 26, 2025 | 45.51 | 45.72 | 45.50 | 45.63 | 45.63 | 0.31% | 589,845 |
| Sep 25, 2025 | 45.58 | 45.64 | 45.38 | 45.49 | 45.49 | -2.80% | 188,716 |
| Sep 24, 2025 | 46.86 | 46.98 | 46.77 | 46.80 | 46.00 | -0.76% | 140,700 |
| Sep 23, 2025 | 47.01 | 47.23 | 46.98 | 47.16 | 46.35 | 0.26% | 189,000 |
| Sep 22, 2025 | 47.00 | 47.11 | 46.86 | 47.04 | 46.24 | -0.19% | 162,200 |
| Sep 19, 2025 | 47.18 | 47.20 | 47.07 | 47.13 | 46.32 | -0.28% | 262,637 |
| Sep 18, 2025 | 47.25 | 47.27 | 47.11 | 47.26 | 46.45 | -0.63% | 128,437 |
| Sep 17, 2025 | 47.54 | 47.89 | 47.40 | 47.56 | 46.75 | 0.19% | 308,400 |
| Sep 16, 2025 | 47.41 | 47.49 | 47.28 | 47.47 | 46.66 | 0.32% | 178,500 |
| Sep 15, 2025 | 47.32 | 47.37 | 47.21 | 47.32 | 46.51 | 0.47% | 152,700 |
| Sep 12, 2025 | 47.11 | 47.25 | 47.08 | 47.10 | 46.29 | -0.40% | 131,700 |
| Sep 11, 2025 | 47.02 | 47.30 | 46.70 | 47.29 | 46.48 | 0.81% | 349,800 |
| Sep 10, 2025 | 46.91 | 47.00 | 46.81 | 46.91 | 46.11 | 0.54% | 120,000 |
| Sep 9, 2025 | 46.69 | 46.78 | 46.59 | 46.66 | 45.86 | 0.30% | 204,700 |
Page 1 of 136