DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	47.48	-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
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