The highest closing price for DEM last month was $46.75, on September 17. It was up 2.6% for the month. The latest price is $45.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $45.96 | $46.02 | $45.84 | $45.99 | 210,700 |
September 29 2025 | $46.11 | $46.11 | $45.86 | $45.93 | 276,400 |
September 26 2025 | $45.51 | $45.72 | $45.50 | $45.63 | 589,800 |
September 25 2025 | $45.58 | $45.64 | $45.38 | $45.49 | 188,716 |
September 24 2025 | $46.06 | $46.18 | $45.97 | $46.00 | 140,691 |
September 23 2025 | $46.21 | $46.42 | $46.18 | $46.35 | 188,999 |
September 22 2025 | $46.20 | $46.30 | $46.06 | $46.24 | 162,155 |
September 19 2025 | $46.37 | $46.39 | $46.27 | $46.32 | 262,637 |
September 18 2025 | $46.44 | $46.46 | $46.30 | $46.45 | 128,437 |
September 17 2025 | $46.73 | $47.07 | $46.59 | $46.75 | 308,367 |
September 16 2025 | $46.60 | $46.68 | $46.47 | $46.66 | 178,490 |
September 15 2025 | $46.51 | $46.56 | $46.40 | $46.51 | 152,694 |
September 12 2025 | $46.30 | $46.44 | $46.28 | $46.29 | 131,671 |
September 11 2025 | $46.22 | $46.49 | $45.90 | $46.48 | 349,772 |
September 10 2025 | $46.11 | $46.20 | $46.00 | $46.11 | 119,976 |
September 09 2025 | $45.89 | $45.98 | $45.79 | $45.86 | 204,679 |
September 08 2025 | $45.72 | $45.79 | $45.51 | $45.72 | 115,377 |
September 05 2025 | $45.71 | $45.78 | $45.48 | $45.61 | 128,286 |
September 04 2025 | $45.11 | $45.28 | $45.03 | $45.27 | 130,033 |
September 03 2025 | $45.14 | $45.19 | $45.01 | $45.18 | 226,172 |
September 02 2025 | $44.83 | $45.06 | $44.76 | $45.06 | 115,350 |
Daily pricing data for DEM dates back to 7/13/2007, and may be incomplete.
