DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	34.64	34.72	34.45	34.45	34.45	-4.01%	680
Mar 23, 2026	35.89	35.89	35.89	35.89	35.89	1.81%	329
Mar 20, 2026	35.90	35.90	35.25	35.25	35.25	-2.84%	764
Mar 19, 2026	36.34	36.34	36.28	36.28	36.28	-0.06%	1,111
Mar 18, 2026	36.51	36.51	36.30	36.30	36.30	-0.85%	313
Mar 17, 2026	36.61	36.61	36.61	36.61	36.61	0.96%	23
Mar 16, 2026	36.26	36.26	36.26	36.26	36.26	1.11%	93
Mar 13, 2026	35.86	35.86	35.86	35.86	35.86	-0.72%	34
Mar 12, 2026	36.12	36.12	36.12	36.12	36.12	-1.29%	221
Mar 11, 2026	36.60	36.60	36.60	36.60	36.60	0.24%	173
Mar 10, 2026	36.90	36.90	36.51	36.51	36.51	-2.48%	1,024
Mar 9, 2026	37.19	37.43	37.19	37.43	37.43	-0.13%	314
Mar 6, 2026	37.73	37.73	37.48	37.48	37.48	-0.46%	630
Mar 5, 2026	38.09	38.15	37.66	37.66	37.66	0.72%	4,082
Mar 4, 2026	37.29	37.39	37.29	37.39	37.39	1.44%	3,377
Mar 3, 2026	35.24	36.85	35.24	36.85	36.85	-0.33%	2,336
Mar 2, 2026	36.79	36.99	36.79	36.98	36.98	1.26%	815
Feb 27, 2026	36.64	36.64	36.49	36.52	36.52	-2.66%	844
Feb 26, 2026	36.89	37.51	36.83	37.51	37.51	2.75%	2,126
Feb 25, 2026	36.35	36.51	36.23	36.51	36.51	2.36%	2,773
Feb 24, 2026	35.10	35.85	35.10	35.67	35.67	2.56%	1,697
Feb 23, 2026	35.35	35.35	34.78	34.78	34.78	-5.88%	397
Feb 20, 2026	37.98	37.98	36.95	36.95	36.95	-0.95%	597
Feb 19, 2026	36.99	37.30	36.99	37.30	37.30	0.57%	1,341
Feb 18, 2026	37.06	37.16	37.06	37.09	37.09	0.30%	1,176
Feb 17, 2026	37.41	37.41	36.54	36.98	36.98	-2.11%	1,450
Feb 13, 2026	37.81	37.81	37.63	37.78	37.78	2.22%	4,946
Feb 12, 2026	36.83	36.96	36.83	36.96	36.96	-2.90%	1,339
Feb 11, 2026	38.07	38.07	38.07	38.07	38.06	-0.61%	547
Feb 10, 2026	38.37	38.73	38.30	38.30	38.30	1.37%	10,515
Feb 9, 2026	37.40	37.78	37.40	37.78	37.78	2.66%	621
Feb 6, 2026	36.48	36.80	36.06	36.80	36.80	4.33%	1,727
Feb 5, 2026	36.49	36.49	35.27	35.27	35.27	-3.76%	4,218
Feb 4, 2026	36.22	37.01	35.46	36.65	36.65	-1.28%	31,726
Feb 3, 2026	37.13	37.13	37.13	37.13	37.12	-4.78%	1,470
Feb 2, 2026	39.07	39.39	38.99	38.99	38.99	-0.02%	1,550
Jan 30, 2026	39.52	39.52	38.80	39.00	39.00	-1.95%	5,376
Jan 29, 2026	39.88	39.92	39.55	39.77	39.77	-4.18%	1,336
Jan 28, 2026	41.73	41.84	41.51	41.51	41.51	-0.81%	723
Jan 27, 2026	41.84	41.84	41.84	41.84	41.84	-2.87%	179
Jan 26, 2026	42.36	43.08	42.36	43.08	43.08	1.38%	219
Jan 23, 2026	42.33	42.49	42.33	42.49	42.49	-0.16%	454
Jan 22, 2026	42.08	42.56	42.06	42.56	42.56	1.84%	1,186
Jan 21, 2026	42.01	42.01	41.54	41.79	41.79	0.08%	1,370
Jan 20, 2026	41.76	41.76	41.76	41.76	41.76	-2.09%	192
Jan 16, 2026	42.65	42.65	42.65	42.65	42.65	-1.79%	377
Jan 15, 2026	43.32	43.43	43.32	43.43	43.42	-1.16%	344
Jan 14, 2026	43.93	43.93	43.93	43.93	43.93	-1.63%	183
Jan 13, 2026	44.60	44.66	44.55	44.66	44.66	-1.31%	2,434
Jan 12, 2026	45.14	45.26	45.14	45.26	45.25	-0.15%	4,641