Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 2,778.44 | -13.26 | -0.47% | 2,792.54 | 2,794.02 | 2,777.22 | 0 |
| Jun 18 2024 | 2,791.70 | 19.47 | 0.70% | 2,773.78 | 2,793.31 | 2,773.78 | 0 |
| Jun 17 2024 | 2,772.23 | 15.19 | 0.55% | 2,757.87 | 2,784.72 | 2,751.81 | 0 |
| Jun 14 2024 | 2,757.04 | -47.52 | -1.69% | 2,805.57 | 2,807.35 | 2,746.51 | 0 |
| Jun 13 2024 | 2,804.56 | -47.89 | -1.68% | 2,852.36 | 2,852.36 | 2,801.02 | 0 |
| Jun 12 2024 | 2,852.45 | 33.69 | 1.20% | 2,820.62 | 2,857.24 | 2,820.62 | 0 |
| Jun 11 2024 | 2,818.76 | -28.46 | -1.00% | 2,848.22 | 2,855.18 | 2,806.37 | 0 |
| Jun 10 2024 | 2,847.22 | -15.62 | -0.55% | 2,836.26 | 2,847.22 | 2,830.69 | 0 |
| Jun 07 2024 | 2,862.84 | -9.02 | -0.31% | 2,871.37 | 2,876.09 | 2,845.79 | 0 |
| Jun 06 2024 | 2,871.86 | 16.06 | 0.56% | 2,856.87 | 2,878.41 | 2,856.87 | 0 |
| Jun 05 2024 | 2,855.80 | 35.20 | 1.25% | 2,823.10 | 2,861.68 | 2,823.10 | 0 |
| Jun 04 2024 | 2,820.60 | -23.87 | -0.84% | 2,843.81 | 2,843.81 | 2,812.47 | 0 |
| Jun 03 2024 | 2,844.47 | 9.91 | 0.35% | 2,837.43 | 2,863.63 | 2,837.43 | 0 |
| May 31 2024 | 2,834.56 | 1.46 | 0.05% | 2,833.62 | 2,842.56 | 2,826.70 | 0 |
| May 30 2024 | 2,833.10 | 9.15 | 0.32% | 2,821.91 | 2,836.37 | 2,815.93 | 0 |
| May 29 2024 | 2,823.95 | -32.71 | -1.15% | 2,856.45 | 2,856.45 | 2,820.00 | 0 |
| May 28 2024 | 2,856.66 | -13.34 | -0.46% | 2,871.69 | 2,877.45 | 2,850.24 | 0 |
| May 27 2024 | 2,870.00 | 11.84 | 0.41% | 2,859.42 | 2,870.02 | 2,856.49 | 0 |
| May 24 2024 | 2,858.16 | -0.88 | -0.03% | 2,856.97 | 2,860.56 | 2,833.73 | 0 |
| May 23 2024 | 2,859.04 | 5.19 | 0.18% | 2,853.89 | 2,872.25 | 2,852.82 | 0 |
| May 22 2024 | 2,853.85 | -9.16 | -0.32% | 2,862.07 | 2,862.07 | 2,850.09 | 0 |
| May 21 2024 | 2,863.01 | -10.04 | -0.35% | 2,874.62 | 2,874.62 | 2,850.72 | 0 |
| May 20 2024 | 2,873.05 | 7.28 | 0.25% | 2,869.64 | 2,875.88 | 2,867.90 | 0 |
| May 17 2024 | 2,865.77 | -3.34 | -0.12% | 2,868.49 | 2,868.49 | 2,854.05 | 0 |
| May 16 2024 | 2,869.11 | -8.75 | -0.30% | 2,880.26 | 2,882.20 | 2,867.08 | 0 |
| May 15 2024 | 2,877.86 | 14.01 | 0.49% | 2,864.96 | 2,879.33 | 2,864.23 | 0 |
| May 14 2024 | 2,863.85 | 2.78 | 0.10% | 2,860.56 | 2,865.53 | 2,851.72 | 0 |
| May 13 2024 | 2,861.07 | -0.07 | 0.00% | 2,861.86 | 2,864.71 | 2,855.40 | 0 |
| May 10 2024 | 2,861.14 | 18.43 | 0.65% | 2,844.94 | 2,866.72 | 2,844.94 | 0 |
| May 09 2024 | 2,842.71 | 13.46 | 0.48% | 2,833.59 | 2,844.40 | 2,824.15 | 0 |
| May 08 2024 | 2,829.25 | 9.79 | 0.35% | 2,819.80 | 2,835.29 | 2,819.80 | 0 |
| May 07 2024 | 2,819.46 | 31.16 | 1.12% | 2,790.75 | 2,820.32 | 2,790.75 | 0 |
| May 06 2024 | 2,788.30 | 18.89 | 0.68% | 2,771.03 | 2,795.00 | 2,771.03 | 0 |
| May 03 2024 | 2,769.41 | 15.92 | 0.58% | 2,755.94 | 2,783.91 | 2,755.94 | 0 |
| May 02 2024 | 2,753.49 | -7.47 | -0.27% | 2,762.97 | 2,762.97 | 2,749.46 | 0 |
| Apr 30 2024 | 2,760.96 | -25.05 | -0.90% | 2,787.68 | 2,792.45 | 2,758.37 | 0 |
| Apr 29 2024 | 2,786.01 | -5.00 | -0.18% | 2,793.83 | 2,804.68 | 2,786.01 | 0 |
| Apr 26 2024 | 2,791.01 | 34.86 | 1.26% | 2,761.82 | 2,797.60 | 2,761.82 | 0 |
| Apr 25 2024 | 2,756.15 | -20.78 | -0.75% | 2,780.18 | 2,781.20 | 2,736.82 | 0 |
| Apr 24 2024 | 2,776.93 | -5.54 | -0.20% | 2,784.38 | 2,796.41 | 2,772.68 | 0 |
| Apr 23 2024 | 2,782.47 | 36.02 | 1.31% | 2,749.40 | 2,784.18 | 2,749.40 | 0 |
| Apr 22 2024 | 2,746.45 | 18.12 | 0.66% | 2,733.02 | 2,750.37 | 2,733.02 | 0 |
| Apr 19 2024 | 2,728.33 | -7.78 | -0.28% | 2,732.24 | 2,734.79 | 2,709.70 | 0 |
| Apr 18 2024 | 2,736.11 | 10.92 | 0.40% | 2,726.45 | 2,739.06 | 2,720.70 | 0 |
| Apr 17 2024 | 2,725.19 | -3.03 | -0.11% | 2,727.74 | 2,750.33 | 2,719.02 | 0 |
| Apr 16 2024 | 2,728.22 | -34.72 | -1.26% | 2,759.86 | 2,759.86 | 2,719.12 | 0 |
| Apr 15 2024 | 2,762.94 | 7.56 | 0.27% | 2,757.45 | 2,788.61 | 2,757.45 | 0 |
| Apr 12 2024 | 2,755.38 | 0.40 | 0.01% | 2,760.98 | 2,788.17 | 2,746.24 | 0 |
| Apr 11 2024 | 2,754.98 | -14.69 | -0.53% | 2,770.42 | 2,776.65 | 2,740.09 | 0 |
| Apr 10 2024 | 2,769.67 | 4.86 | 0.18% | 2,768.58 | 2,788.59 | 2,746.40 | 0 |
| Apr 09 2024 | 2,764.81 | -23.67 | -0.85% | 2,787.40 | 2,787.40 | 2,759.87 | 0 |
| Apr 08 2024 | 2,788.48 | 16.98 | 0.61% | 2,772.39 | 2,791.69 | 2,768.75 | 0 |
| Apr 05 2024 | 2,771.50 | -25.75 | -0.92% | 2,790.15 | 2,790.15 | 2,757.29 | 0 |
| Apr 04 2024 | 2,797.25 | 2.71 | 0.10% | 2,795.10 | 2,804.20 | 2,792.56 | 0 |
| Apr 03 2024 | 2,794.54 | 12.67 | 0.46% | 2,782.63 | 2,795.46 | 2,781.38 | 0 |
| Apr 02 2024 | 2,781.87 | -18.81 | -0.67% | 2,800.87 | 2,820.72 | 2,780.14 | 0 |
| Mar 28 2024 | 2,800.68 | 2.75 | 0.10% | 2,799.32 | 2,808.05 | 2,799.32 | 0 |
| Mar 27 2024 | 2,797.93 | 7.71 | 0.28% | 2,790.60 | 2,803.57 | 2,789.40 | 0 |
| Mar 26 2024 | 2,790.22 | 9.43 | 0.34% | 2,780.23 | 2,793.84 | 2,777.79 | 0 |
| Mar 25 2024 | 2,780.79 | 5.21 | 0.19% | 2,775.29 | 2,784.35 | 2,767.03 | 0 |
| Mar 22 2024 | 2,775.58 | -2.11 | -0.08% | 2,775.01 | 2,777.34 | 2,764.50 | 0 |
