DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	48.40	48.61	48.40	48.61	-	1.02%	445
Sep 26, 2025	47.99	48.12	47.98	48.12	48.12	1.01%	679
Sep 25, 2025	47.43	47.79	47.21	47.64	47.64	-1.06%	4,224
Sep 24, 2025	48.63	48.63	48.06	48.15	48.15	-1.01%	1,694
Sep 23, 2025	49.10	49.10	48.64	48.64	48.64	-0.49%	1,228
Sep 22, 2025	48.67	48.88	48.45	48.88	48.88	0.15%	2,401
Sep 19, 2025	48.78	48.82	48.70	48.81	48.81	0.45%	1,570
Sep 18, 2025	48.27	48.59	48.27	48.59	48.59	2.32%	2,010
Sep 17, 2025	47.73	47.81	47.49	47.49	47.49	-0.09%	1,016
Sep 16, 2025	47.52	47.53	47.52	47.53	47.53	-0.53%	827
Sep 15, 2025	48.88	48.88	47.46	47.79	47.79	1.22%	7,861
Sep 12, 2025	47.62	47.62	47.21	47.21	47.21	-0.77%	316
Sep 11, 2025	47.45	47.65	47.40	47.57	47.57	1.26%	843
Sep 10, 2025	47.88	48.10	46.98	46.98	46.98	-1.83%	3,089
Sep 9, 2025	47.40	47.86	47.24	47.86	47.86	0.86%	1,971
Sep 8, 2025	47.04	47.53	47.04	47.45	47.45	1.85%	1,581
Sep 5, 2025	46.10	46.59	46.10	46.59	46.59	1.70%	1,141
Sep 4, 2025	45.78	45.81	45.78	45.81	45.81	0.17%	239
Sep 3, 2025	45.78	45.78	45.73	45.73	45.73	-0.39%	488
Sep 2, 2025	45.51	45.91	45.40	45.91	45.91	-1.08%	1,104
Aug 29, 2025	46.62	46.62	46.24	46.41	46.41	-0.84%	1,466
Aug 28, 2025	45.64	47.01	45.64	46.80	46.80	2.62%	7,176
Aug 27, 2025	45.09	45.60	45.09	45.60	45.60	3.44%	589
Aug 26, 2025	44.10	44.10	43.98	44.09	44.09	0.15%	3,656
Aug 25, 2025	44.37	44.37	44.01	44.02	44.02	-1.51%	6,240
Aug 22, 2025	44.70	44.70	44.70	44.70	44.70	2.65%	258
Aug 21, 2025	43.55	43.55	43.55	43.55	43.55	-0.01%	797
Aug 20, 2025	42.87	43.55	42.83	43.55	43.55	-0.38%	770
Aug 19, 2025	43.83	43.95	43.71	43.72	43.72	-2.50%	1,478
Aug 18, 2025	46.36	46.36	44.45	44.84	44.84	0.64%	1,670
Aug 15, 2025	44.58	44.58	44.55	44.55	44.55	0.51%	274
Aug 14, 2025	44.48	44.66	44.11	44.33	44.33	-2.15%	2,838
Aug 13, 2025	44.86	45.32	44.71	45.30	45.30	1.60%	1,297
Aug 12, 2025	44.32	44.58	44.32	44.58	44.58	1.42%	4,071
Aug 11, 2025	44.83	44.83	43.96	43.96	43.96	-1.45%	2,674
Aug 8, 2025	45.18	45.18	44.51	44.61	44.61	-1.86%	1,290
Aug 7, 2025	45.45	45.45	45.45	45.45	45.45	-1.30%	354
Aug 6, 2025	45.57	46.05	45.57	46.05	46.05	1.34%	758
Aug 5, 2025	45.45	45.45	45.45	45.45	45.45	-0.95%	110
Aug 4, 2025	45.70	45.99	45.70	45.88	45.88	2.61%	1,077
Aug 1, 2025	44.59	44.97	44.50	44.71	44.71	-3.90%	1,432
Jul 31, 2025	46.94	47.11	46.53	46.53	46.53	-2.20%	570
Jul 30, 2025	47.40	47.57	47.34	47.57	47.57	0.68%	418
Jul 29, 2025	47.25	47.25	47.25	47.25	47.25	0.08%	108
Jul 28, 2025	47.39	47.79	47.22	47.22	47.22	0.04%	12,395
Jul 25, 2025	47.19	47.19	47.19	47.19	47.19	0.75%	278
Jul 24, 2025	46.74	46.85	46.74	46.85	46.85	0.21%	167
Jul 23, 2025	46.81	46.81	46.75	46.75	46.75	0.71%	438
Jul 22, 2025	46.59	46.59	46.16	46.42	46.42	-0.53%	1,739
Jul 21, 2025	47.07	47.07	46.67	46.67	46.67	0.06%	996