DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	46.33	46.33	45.75	45.81	45.81	-0.83%	338
Jun 26, 2025	45.98	46.19	45.98	46.19	46.19	1.27%	375
Jun 25, 2025	45.80	45.80	45.61	45.61	45.61	-0.49%	1,189
Jun 24, 2025	45.60	45.87	45.60	45.84	45.84	2.00%	1,750
Jun 23, 2025	44.36	45.02	44.24	44.94	44.94	0.79%	2,246
Jun 20, 2025	44.71	44.77	44.59	44.59	44.59	-1.01%	814
Jun 18, 2025	45.32	45.32	45.04	45.04	45.04	-0.33%	674
Jun 17, 2025	45.19	45.19	45.19	45.19	45.19	-0.25%	961
Jun 16, 2025	45.30	45.30	45.30	45.30	45.30	1.40%	672
Jun 13, 2025	45.34	45.34	44.68	44.68	44.68	-1.70%	1,193
Jun 12, 2025	45.75	45.81	45.45	45.45	45.45	-0.02%	989
Jun 11, 2025	45.78	45.92	45.36	45.46	45.46	-0.30%	1,575
Jun 10, 2025	45.47	45.61	45.27	45.60	45.60	-1.08%	5,181
Jun 9, 2025	45.85	46.19	45.84	46.10	46.10	0.21%	3,499
Jun 6, 2025	46.11	46.11	46.00	46.00	46.00	0.03%	1,198
Jun 5, 2025	46.71	46.93	45.88	45.99	45.99	-0.14%	2,204
Jun 4, 2025	45.78	46.05	45.74	46.05	46.05	0.78%	1,289
Jun 3, 2025	45.49	45.77	45.48	45.69	45.69	1.05%	728
Jun 2, 2025	45.22	45.22	45.22	45.22	45.22	0.33%	408
May 30, 2025	45.07	45.07	45.07	45.07	45.07	0.58%	158
May 29, 2025	44.71	44.89	44.71	44.81	44.81	-0.07%	1,386
May 28, 2025	45.25	45.25	44.84	44.84	44.84	-0.34%	1,563
May 27, 2025	44.96	44.99	44.87	44.99	44.99	1.81%	1,999
May 23, 2025	44.19	44.19	44.19	44.19	44.19	-	376
May 22, 2025	44.38	44.60	44.19	44.19	44.19	1.65%	997
May 21, 2025	44.47	44.50	43.47	43.47	43.47	-2.17%	3,543
May 20, 2025	44.11	44.44	44.11	44.44	44.44	-0.02%	772
May 19, 2025	44.14	44.45	44.10	44.45	44.45	-0.45%	1,649
May 16, 2025	44.38	44.65	44.38	44.65	44.65	0.36%	281
May 15, 2025	44.75	44.75	44.10	44.49	44.49	-0.96%	1,331
May 14, 2025	45.00	45.00	44.92	44.92	44.92	-0.07%	819
May 13, 2025	44.12	45.04	44.12	44.95	44.95	2.73%	1,292
May 12, 2025	44.11	44.11	43.44	43.76	43.76	3.04%	1,583
May 9, 2025	42.31	42.47	42.31	42.47	42.47	-0.13%	232
May 8, 2025	42.45	42.85	42.45	42.52	42.52	2.29%	691
May 7, 2025	40.95	41.57	40.95	41.57	41.57	1.16%	848
May 6, 2025	40.94	41.10	40.94	41.10	41.10	-1.54%	1,544
May 5, 2025	42.03	42.10	41.74	41.74	41.74	0.08%	2,872
May 2, 2025	41.82	42.07	41.69	41.71	41.71	1.86%	1,105
May 1, 2025	41.24	41.52	40.95	40.95	40.95	0.10%	1,135
Apr 30, 2025	40.79	40.91	40.79	40.91	40.91	-0.71%	152
Apr 29, 2025	41.20	41.20	41.20	41.20	41.20	1.21%	200
Apr 28, 2025	40.76	40.76	40.10	40.71	40.71	0.49%	1,409
Apr 25, 2025	40.04	40.51	39.90	40.51	40.51	1.68%	403
Apr 24, 2025	39.43	39.90	39.37	39.84	39.84	3.89%	4,261
Apr 23, 2025	39.00	39.00	38.33	38.35	38.35	3.52%	1,146
Apr 22, 2025	37.15	37.15	37.04	37.04	37.04	2.46%	410
Apr 21, 2025	36.58	36.58	36.16	36.16	36.16	-3.23%	724
Apr 17, 2025	37.41	37.47	37.36	37.36	37.36	-0.34%	911
Apr 16, 2025	37.84	37.84	37.09	37.49	37.49	-1.50%	939