DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.56	40.95	39.56	40.95	40.95	5.69%	409
Jun 25, 2026	38.91	38.91	38.75	38.75	38.75	-1.87%	220
Jun 24, 2026	39.65	39.83	39.48	39.48	39.48	-0.79%	350
Jun 23, 2026	39.77	40.10	39.77	39.80	39.80	0.37%	5,627
Jun 22, 2026	40.39	40.39	39.65	39.65	39.65	-2.02%	382
Jun 18, 2026	40.15	40.47	37.18	40.47	40.47	-0.83%	30,454
Jun 17, 2026	41.84	41.94	40.80	40.81	40.81	-2.97%	1,497
Jun 16, 2026	41.82	42.06	41.82	42.06	42.06	-0.43%	634
Jun 15, 2026	42.47	42.47	42.24	42.24	42.24	1.31%	629
Jun 12, 2026	42.15	42.15	41.67	41.70	41.70	-0.96%	1,031
Jun 11, 2026	42.10	42.10	42.10	42.10	42.10	1.03%	76
Jun 10, 2026	41.27	42.46	41.27	41.67	41.67	-0.54%	3,496
Jun 9, 2026	42.33	42.33	41.51	41.90	41.90	-1.76%	17,107
Jun 8, 2026	42.65	42.65	42.65	42.65	42.65	-0.17%	254
Jun 5, 2026	44.00	44.00	42.60	42.72	42.72	-4.18%	3,827
Jun 4, 2026	44.56	45.27	44.52	44.59	44.59	1.36%	5,237
Jun 3, 2026	44.20	44.20	43.99	43.99	43.99	-4.79%	1,191
Jun 2, 2026	45.94	46.20	45.94	46.20	46.20	-2.75%	839
Jun 1, 2026	45.00	47.63	45.00	47.50	47.50	6.86%	2,689
May 29, 2026	44.14	44.45	44.14	44.45	44.45	6.15%	713
May 28, 2026	42.12	42.12	41.88	41.88	41.88	4.17%	1,040
May 27, 2026	41.25	41.25	40.20	40.20	40.20	-2.59%	775
May 26, 2026	41.24	41.27	41.24	41.27	41.27	0.37%	400
May 22, 2026	41.32	41.32	41.12	41.12	41.12	1.85%	234
May 21, 2026	40.12	40.37	40.12	40.37	40.37	-0.36%	765
May 20, 2026	40.06	40.52	40.06	40.52	40.52	0.03%	501
May 19, 2026	40.51	40.67	40.51	40.51	40.51	0.29%	996
May 18, 2026	40.39	40.39	40.39	40.39	40.39	1.46%	36
May 15, 2026	39.80	39.81	39.80	39.81	39.81	1.85%	328
May 14, 2026	39.13	39.13	39.09	39.09	39.08	1.77%	1,279
May 13, 2026	38.27	38.41	38.27	38.41	38.41	-1.49%	1,213
May 12, 2026	39.75	39.75	38.99	38.99	38.99	-1.76%	1,119
May 11, 2026	39.92	39.92	39.50	39.69	39.69	-0.21%	803
May 8, 2026	39.26	39.77	39.20	39.77	39.77	3.25%	1,508
May 7, 2026	38.97	38.97	38.52	38.52	38.52	3.95%	9,637
May 6, 2026	37.13	37.13	36.89	37.05	37.05	-2.68%	1,614
May 5, 2026	38.05	38.07	37.95	38.07	38.07	0.44%	1,824
May 4, 2026	37.39	38.01	37.39	37.91	37.91	2.33%	2,606
May 1, 2026	37.04	37.04	37.04	37.04	37.04	4.60%	111
Apr 30, 2026	35.41	35.41	35.41	35.41	35.41	-1.31%	194
Apr 29, 2026	35.89	35.89	35.89	35.89	35.88	-0.15%	134
Apr 28, 2026	35.90	35.94	35.90	35.94	35.94	0.06%	273
Apr 27, 2026	35.92	35.92	35.92	35.92	35.92	-0.09%	199
Apr 24, 2026	35.88	35.95	35.88	35.95	35.95	0.98%	387
Apr 23, 2026	35.92	35.92	35.60	35.60	35.60	-4.53%	1,376
Apr 22, 2026	37.43	37.43	37.27	37.29	37.29	1.63%	5,922
Apr 21, 2026	37.77	37.77	36.69	36.69	36.69	-0.27%	2,096
Apr 20, 2026	36.04	36.79	36.04	36.79	36.79	1.13%	272
Apr 17, 2026	36.34	36.38	36.34	36.38	36.38	1.81%	436
Apr 16, 2026	35.91	35.91	35.74	35.74	35.74	1.35%	313
Apr 15, 2026	34.11	35.26	34.11	35.26	35.26	4.80%	6,422
Apr 14, 2026	34.00	34.00	33.64	33.64	33.64	0.24%	716
Apr 13, 2026	33.00	33.60	33.00	33.56	33.56	5.11%	21,546
Apr 10, 2026	31.88	32.04	31.88	31.93	31.93	-2.95%	625
Apr 9, 2026	33.17	33.26	32.70	32.90	32.90	-4.03%	12,634
Apr 8, 2026	32.11	35.26	32.11	34.28	34.28	-0.75%	19,669
Apr 7, 2026	34.54	34.54	34.54	34.54	34.54	-0.44%	415
Apr 6, 2026	34.78	34.78	34.70	34.70	34.69	0.07%	407
Apr 2, 2026	34.67	34.67	34.67	34.67	34.67	1.34%	44
Apr 1, 2026	34.24	34.24	34.21	34.21	34.21	0.24%	385
Mar 31, 2026	33.65	34.13	33.65	34.13	34.13	2.47%	280
Mar 30, 2026	33.31	33.31	33.31	33.31	33.31	-0.06%	34
Mar 27, 2026	34.36	34.36	33.33	33.33	33.33	-3.51%	1,058
Mar 26, 2026	35.20	35.20	34.54	34.54	34.54	-0.37%	409
Mar 25, 2026	34.68	34.68	34.66	34.66	34.66	0.63%	592
Mar 24, 2026	34.64	34.72	34.45	34.45	34.45	-4.01%	680
Mar 23, 2026	35.89	35.89	35.89	35.89	35.89	1.81%	329
Mar 20, 2026	35.90	35.90	35.25	35.25	35.25	-2.84%	765
Mar 19, 2026	36.34	36.34	36.28	36.28	36.28	-0.06%	1,111
Mar 18, 2026	36.51	36.51	36.30	36.30	36.30	-0.85%	313
Mar 17, 2026	36.61	36.61	36.61	36.61	36.61	0.96%	23
Mar 16, 2026	36.26	36.26	36.26	36.26	36.26	1.11%	93
Mar 13, 2026	35.86	35.86	35.86	35.86	35.86	-0.72%	34
Mar 12, 2026	36.12	36.12	36.12	36.12	36.12	-1.29%	221
Mar 11, 2026	36.60	36.60	36.60	36.60	36.60	0.25%	173
Mar 10, 2026	36.90	36.90	36.51	36.51	36.51	-2.48%	1,024
Mar 9, 2026	37.19	37.43	37.19	37.43	37.43	-0.13%	314
Mar 6, 2026	37.73	37.73	37.48	37.48	37.48	-0.46%	630
Mar 5, 2026	38.09	38.15	37.66	37.66	37.66	0.73%	4,083
Mar 4, 2026	37.29	37.39	37.29	37.39	37.39	1.44%	3,377
Mar 3, 2026	35.24	36.85	35.24	36.85	36.85	-0.33%	2,336
Mar 2, 2026	36.79	36.99	36.79	36.98	36.98	1.26%	815
Feb 27, 2026	36.64	36.64	36.49	36.52	36.52	-2.66%	844
Feb 26, 2026	36.89	37.51	36.83	37.51	37.51	2.75%	2,126
Feb 25, 2026	36.35	36.51	36.23	36.51	36.51	2.36%	2,773
Feb 24, 2026	35.10	35.85	35.10	35.67	35.67	2.56%	1,697
Feb 23, 2026	35.35	35.35	34.78	34.78	34.78	-5.88%	397
Feb 20, 2026	37.98	37.98	36.95	36.95	36.95	-0.95%	597
Feb 19, 2026	36.99	37.30	36.99	37.30	37.30	0.57%	1,341
Feb 18, 2026	37.06	37.16	37.06	37.09	37.09	0.30%	1,176
Feb 17, 2026	37.41	37.41	36.54	36.98	36.98	-2.12%	1,450
Feb 13, 2026	37.81	37.81	37.63	37.78	37.78	2.22%	4,946
Feb 12, 2026	36.83	36.96	36.83	36.96	36.96	-2.90%	1,339
Feb 11, 2026	38.07	38.07	38.07	38.07	38.06	-0.60%	547
Feb 10, 2026	38.37	38.73	38.30	38.30	38.30	1.37%	10,515
Feb 9, 2026	37.40	37.78	37.40	37.78	37.78	2.66%	621
Feb 6, 2026	36.48	36.80	36.06	36.80	36.80	4.33%	1,727
Feb 5, 2026	36.49	36.49	35.27	35.27	35.27	-3.76%	4,218
Feb 4, 2026	36.22	37.01	35.46	36.65	36.65	-1.28%	31,726
Feb 3, 2026	37.13	37.13	37.13	37.13	37.12	-4.78%	1,470