DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.82	45.82	45.45	45.45	45.45	1.09%	545
Dec 4, 2025	45.26	45.26	44.88	44.96	44.96	-1.01%	1,928
Dec 3, 2025	44.75	45.42	44.75	45.42	45.42	1.52%	1,303
Dec 2, 2025	44.62	45.22	44.62	44.74	44.74	3.03%	4,689
Dec 1, 2025	43.42	43.42	43.42	43.42	43.42	-0.75%	92
Nov 28, 2025	43.75	43.75	43.75	43.75	43.75	0.68%	199
Nov 26, 2025	43.35	43.45	43.35	43.45	43.45	-0.66%	2,377
Nov 25, 2025	42.99	43.74	42.99	43.74	43.74	1.97%	404
Nov 24, 2025	42.65	43.08	42.65	42.89	42.89	2.08%	555
Nov 21, 2025	42.10	42.62	41.19	42.02	42.02	-1.39%	11,371
Nov 20, 2025	44.82	44.94	42.59	42.61	42.61	-2.88%	18,019
Nov 19, 2025	44.00	44.00	43.88	43.88	43.88	-1.43%	862
Nov 18, 2025	43.01	44.51	43.01	44.51	44.51	-0.50%	904
Nov 17, 2025	45.74	45.74	44.43	44.73	44.73	-2.85%	2,361
Nov 14, 2025	45.12	46.11	45.12	46.05	46.05	-0.19%	1,906
Nov 13, 2025	46.85	46.85	46.14	46.14	46.14	-2.15%	1,037
Nov 12, 2025	47.66	47.75	47.05	47.15	47.15	-1.37%	646
Nov 11, 2025	47.81	47.81	47.81	47.81	47.81	-0.60%	285
Nov 10, 2025	47.67	48.25	47.54	48.09	48.09	2.85%	22,364
Nov 7, 2025	45.73	46.76	45.68	46.76	46.76	-	934
Nov 6, 2025	47.60	47.60	46.60	46.76	46.76	-0.32%	1,066
Nov 5, 2025	47.03	47.03	46.72	46.91	46.91	0.15%	6,472
Nov 4, 2025	47.16	47.67	46.41	46.84	46.84	-3.51%	7,978
Nov 3, 2025	48.54	48.54	48.54	48.54	48.54	0.80%	351
Oct 31, 2025	48.05	48.16	48.05	48.16	48.16	1.23%	5,105
Oct 30, 2025	47.90	48.06	47.57	47.57	47.57	-0.06%	1,164
Oct 29, 2025	47.53	47.83	47.53	47.60	47.60	-1.05%	1,730
Oct 28, 2025	48.43	48.90	48.10	48.10	48.10	-1.63%	7,836
Oct 27, 2025	49.06	49.06	48.90	48.90	48.90	0.70%	936
Oct 24, 2025	49.02	49.02	48.56	48.56	48.56	0.76%	2,384
Oct 23, 2025	47.92	48.22	47.82	48.20	48.20	1.21%	578
Oct 22, 2025	48.33	48.36	47.50	47.62	47.62	-1.79%	1,859
Oct 21, 2025	48.51	48.51	48.49	48.49	48.49	1.28%	219
Oct 20, 2025	47.98	48.00	47.77	47.87	47.87	1.41%	2,756
Oct 17, 2025	47.00	47.23	47.00	47.21	47.21	0.30%	2,257
Oct 16, 2025	47.89	48.39	47.07	47.07	47.07	-0.85%	6,375
Oct 15, 2025	47.91	47.91	47.47	47.47	47.47	-0.16%	1,432
Oct 14, 2025	46.89	47.60	46.89	47.55	47.55	-0.78%	3,876
Oct 13, 2025	47.81	48.01	47.81	47.92	47.92	1.23%	875
Oct 10, 2025	49.11	49.11	47.32	47.34	47.34	-2.78%	1,924
Oct 9, 2025	48.60	48.74	48.60	48.69	48.69	0.44%	1,307
Oct 8, 2025	48.65	48.65	48.43	48.48	48.48	2.11%	1,704
Oct 7, 2025	47.33	47.52	46.56	47.48	47.47	-2.21%	7,057
Oct 6, 2025	48.75	48.79	48.50	48.55	48.55	0.40%	2,294
Oct 3, 2025	49.14	49.14	48.35	48.35	48.35	-1.00%	3,493
Oct 2, 2025	48.84	48.84	48.84	48.84	48.84	1.16%	231
Oct 1, 2025	48.39	48.39	48.08	48.28	48.28	0.77%	2,221
Sep 30, 2025	47.94	47.94	47.67	47.92	47.92	-1.76%	1,381
Sep 29, 2025	48.40	48.77	48.40	48.77	48.77	1.36%	551
Sep 26, 2025	47.99	48.12	47.98	48.12	48.12	1.01%	679