DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	47.00	47.23	47.00	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
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