DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	45.35	45.35	45.33	45.33	45.33	-0.47%	443
Jan 8, 2026	45.54	45.54	45.54	45.54	45.54	-1.63%	91
Jan 7, 2026	45.75	46.30	45.75	46.30	46.30	0.89%	519
Jan 6, 2026	45.53	45.89	45.38	45.89	45.89	0.96%	2,275
Jan 5, 2026	44.70	45.45	44.70	45.45	45.45	2.00%	349
Jan 2, 2026	45.31	45.31	44.32	44.56	44.56	-1.85%	3,204
Dec 31, 2025	45.40	45.40	45.40	45.40	45.40	-0.74%	308
Dec 30, 2025	45.91	45.91	45.74	45.74	45.74	-0.65%	496
Dec 29, 2025	46.07	46.07	46.04	46.04	46.04	-0.11%	453
Dec 26, 2025	46.04	46.09	46.04	46.09	46.09	-0.04%	1,617
Dec 24, 2025	46.05	46.11	46.05	46.11	46.11	-0.43%	398
Dec 23, 2025	46.05	46.31	46.05	46.31	46.31	-0.73%	909
Dec 22, 2025	46.45	46.65	46.45	46.65	46.65	0.78%	4,089
Dec 19, 2025	45.87	46.29	45.74	46.29	46.29	1.64%	1,514
Dec 18, 2025	45.62	45.62	45.54	45.54	45.54	1.30%	392
Dec 17, 2025	45.91	45.91	44.96	44.96	44.96	-1.42%	191
Dec 16, 2025	45.33	45.61	45.33	45.61	45.61	0.43%	868