DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	38.31	38.31	38.06	38.06	38.06	1.62%	336
Apr 14, 2025	37.81	37.81	37.32	37.46	37.46	1.07%	4,919
Apr 11, 2025	37.28	37.28	36.99	37.06	37.06	0.78%	934
Apr 10, 2025	37.00	37.00	35.95	36.77	36.77	-5.27%	1,926
Apr 9, 2025	33.75	38.82	33.75	38.82	38.82	13.75%	3,131
Apr 8, 2025	34.67	34.67	33.73	34.12	34.12	-2.38%	2,132
Apr 7, 2025	33.30	35.20	33.03	34.95	34.95	0.38%	5,041
Apr 4, 2025	35.95	35.95	34.12	34.82	34.82	-7.31%	15,703
Apr 3, 2025	37.50	37.68	37.50	37.57	37.57	-7.22%	2,153
Apr 2, 2025	39.96	40.49	39.96	40.49	40.49	1.83%	271
Apr 1, 2025	39.36	39.79	39.24	39.76	39.76	1.00%	1,274
Mar 31, 2025	38.48	39.37	38.48	39.37	39.37	-1.80%	1,067
Mar 28, 2025	40.09	40.09	40.09	40.09	40.09	-2.76%	264
Mar 27, 2025	41.23	41.23	41.23	41.23	41.23	-1.92%	438
Mar 26, 2025	42.22	42.22	41.88	42.04	42.04	-2.71%	1,146
Mar 25, 2025	43.50	43.50	43.16	43.21	43.21	0.73%	3,539
Mar 24, 2025	42.63	42.89	42.63	42.89	42.89	3.79%	927
Mar 21, 2025	40.79	41.33	40.79	41.33	41.33	0.36%	743
Mar 20, 2025	41.11	41.29	41.11	41.18	41.18	-0.44%	861
Mar 19, 2025	41.03	41.36	41.03	41.36	41.36	1.92%	1,370
Mar 18, 2025	40.37	40.58	40.37	40.58	40.58	-1.68%	1,516