DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.76	46.18	44.62	44.68	44.68	-3.19%	2,426
Feb 20, 2025	46.81	46.81	45.24	46.15	46.15	-2.34%	11,440
Feb 19, 2025	47.78	47.88	47.25	47.25	47.25	-2.34%	929
Feb 18, 2025	47.87	48.38	47.78	48.38	48.38	1.26%	2,020
Feb 14, 2025	47.73	47.87	47.42	47.78	47.78	-1.93%	3,943
Feb 13, 2025	48.58	48.82	48.58	48.72	48.72	-0.14%	7,325
Feb 12, 2025	48.78	48.79	48.78	48.79	48.79	0.74%	757
Feb 11, 2025	48.92	49.10	48.10	48.43	48.43	-1.00%	19,670
Feb 10, 2025	48.45	49.10	48.45	48.92	48.92	2.01%	3,119
Feb 7, 2025	48.49	48.49	47.96	47.96	47.96	-0.69%	2,422
Feb 6, 2025	48.32	48.66	48.01	48.29	48.29	0.46%	4,776
Feb 5, 2025	47.70	48.15	47.62	48.07	48.07	0.50%	2,266
Feb 4, 2025	46.80	47.83	46.80	47.83	47.83	3.63%	9,352
Feb 3, 2025	45.36	46.16	44.66	46.16	46.16	-0.72%	1,510
Jan 31, 2025	46.89	47.29	46.49	46.49	46.49	0.06%	3,905
Jan 30, 2025	46.46	46.67	46.24	46.46	46.46	-0.09%	5,746
Jan 29, 2025	46.95	46.95	46.29	46.51	46.51	-1.68%	4,612
Jan 28, 2025	45.90	47.50	45.57	47.30	47.30	3.72%	9,872
Jan 27, 2025	45.54	46.44	45.11	45.60	45.60	0.13%	6,940
Jan 24, 2025	45.70	45.70	45.54	45.54	45.54	0.10%	685
Jan 23, 2025	45.14	45.61	43.06	45.50	45.50	0.11%	3,042
Jan 22, 2025	45.49	45.64	45.32	45.45	45.45	0.51%	3,602
Jan 21, 2025	44.72	45.37	44.62	45.22	45.22	2.11%	2,289
Jan 17, 2025	44.42	44.42	44.29	44.29	44.29	0.37%	800
Jan 16, 2025	44.28	44.28	44.12	44.12	44.12	0.09%	583
Jan 15, 2025	44.45	44.49	44.08	44.08	44.08	1.55%	1,473
Jan 14, 2025	43.68	43.68	43.21	43.41	43.41	1.30%	1,065
Jan 13, 2025	42.52	42.86	42.30	42.86	42.86	-0.84%	3,182
Jan 10, 2025	42.99	43.36	42.99	43.22	43.22	-1.64%	1,728
Jan 8, 2025	43.69	43.94	43.45	43.94	43.94	-0.13%	799
Jan 7, 2025	45.00	45.00	44.00	44.00	44.00	-3.47%	1,170
Jan 6, 2025	45.61	45.64	45.49	45.58	45.58	0.91%	1,878
Jan 3, 2025	44.67	45.21	44.67	45.17	45.17	2.61%	2,582
Jan 2, 2025	44.58	44.58	43.73	44.02	44.02	0.34%	1,086
Dec 31, 2024	43.97	44.12	43.77	43.87	43.87	-0.78%	2,616
Dec 30, 2024	43.80	44.49	43.80	44.21	44.21	-1.52%	3,548
Dec 27, 2024	45.52	45.52	44.57	44.90	44.90	-1.90%	3,798
Dec 26, 2024	45.63	45.89	45.57	45.77	45.77	0.06%	1,901
Dec 24, 2024	45.72	45.74	45.72	45.74	45.74	1.04%	746
Dec 23, 2024	45.59	45.59	45.21	45.27	45.27	-0.71%	1,561
Dec 20, 2024	43.87	45.72	43.72	45.59	45.59	2.48%	18,278
Dec 19, 2024	45.22	45.22	44.45	44.49	44.49	-0.36%	3,030
Dec 18, 2024	46.59	46.60	44.05	44.65	44.65	-4.10%	6,075
Dec 17, 2024	46.95	46.95	46.30	46.55	46.55	-0.95%	2,654
Dec 16, 2024	46.75	47.05	46.62	47.00	47.00	1.36%	11,960
Dec 13, 2024	46.95	47.04	46.23	46.37	46.37	-1.52%	5,498
Dec 12, 2024	47.10	47.35	47.05	47.09	47.09	0.33%	5,450
Dec 11, 2024	46.63	47.09	46.52	46.93	46.93	1.46%	26,488
Dec 10, 2024	46.74	47.58	46.14	46.26	46.26	-1.89%	9,395
Dec 9, 2024	48.81	48.81	47.15	47.15	47.15	-2.58%	8,527
Dec 6, 2024	48.00	48.46	47.92	48.40	48.40	1.89%	10,023
Dec 5, 2024	48.50	48.70	47.50	47.50	47.50	-0.36%	28,968
Dec 4, 2024	46.84	47.67	46.84	47.67	47.67	3.10%	7,784
Dec 3, 2024	45.46	46.30	45.46	46.24	46.24	1.06%	2,655
Dec 2, 2024	46.00	46.00	45.71	45.76	45.76	-0.16%	3,400
Nov 29, 2024	46.02	46.34	45.72	45.83	45.83	0.26%	1,259
Nov 27, 2024	45.44	45.72	45.20	45.71	45.71	-0.12%	6,724
Nov 26, 2024	46.21	46.96	45.47	45.76	45.76	-0.92%	8,491
Nov 25, 2024	46.86	46.86	46.06	46.19	46.19	1.06%	6,247
Nov 22, 2024	45.09	45.96	44.64	45.70	45.70	3.13%	6,106
Nov 21, 2024	44.91	45.35	44.05	44.31	44.31	1.70%	4,304
Nov 20, 2024	43.42	43.57	43.34	43.57	43.57	1.28%	660
Nov 19, 2024	41.94	43.22	41.94	43.02	43.02	2.54%	1,751
Nov 18, 2024	41.78	41.96	41.75	41.96	41.96	0.35%	1,117
Nov 15, 2024	41.91	41.91	41.41	41.81	41.81	-0.79%	16,634
Nov 14, 2024	42.64	42.64	42.15	42.15	42.15	-1.73%	1,834
Nov 13, 2024	43.75	43.85	42.89	42.89	42.89	0.82%	866
Nov 12, 2024	42.19	42.54	42.19	42.54	42.54	0.66%	652
Nov 11, 2024	41.71	42.26	41.71	42.26	42.26	3.17%	1,366
Nov 8, 2024	41.21	41.21	40.83	40.96	40.96	0.32%	3,042
Nov 7, 2024	40.06	40.92	40.06	40.83	40.83	2.09%	19,462
Nov 6, 2024	39.88	40.00	39.86	40.00	40.00	4.46%	1,739
Nov 5, 2024	37.88	38.35	37.88	38.29	38.29	2.20%	1,637
Nov 4, 2024	37.32	37.70	37.28	37.47	37.47	-0.50%	2,312
Nov 1, 2024	37.89	37.89	37.66	37.66	37.66	0.24%	3,252
Oct 31, 2024	37.57	37.57	37.57	37.57	37.57	-1.23%	117
Oct 30, 2024	38.25	38.55	38.03	38.03	38.03	-0.79%	4,318
Oct 29, 2024	37.89	38.34	37.86	38.34	38.34	2.34%	2,054
Oct 28, 2024	37.83	37.83	37.38	37.46	37.46	1.49%	6,282
Oct 25, 2024	36.87	37.22	36.87	36.91	36.91	0.54%	2,651
Oct 24, 2024	36.71	36.71	36.71	36.71	36.71	1.63%	337
Oct 23, 2024	36.49	36.49	35.89	36.12	36.12	-1.58%	1,066
Oct 22, 2024	36.73	36.77	36.69	36.70	36.70	-1.02%	7,274
Oct 21, 2024	36.96	37.08	36.96	37.08	37.08	-0.46%	574
Oct 18, 2024	37.12	37.26	37.12	37.25	37.25	0.99%	1,341
Oct 17, 2024	36.75	37.02	36.75	36.89	36.89	-0.39%	14,487
Oct 16, 2024	37.41	37.41	37.03	37.03	37.03	-0.71%	122
Oct 15, 2024	37.74	37.74	36.97	37.30	37.30	-1.40%	570
Oct 14, 2024	38.03	38.09	37.82	37.82	37.82	0.24%	1,939
Oct 11, 2024	37.56	37.74	37.56	37.74	37.74	1.66%	991
Oct 10, 2024	36.75	37.12	36.75	37.12	37.12	1.45%	1,160
Oct 9, 2024	36.67	36.67	36.50	36.59	36.59	1.57%	3,555
Oct 8, 2024	35.94	36.02	35.88	36.02	36.02	1.71%	1,301
Oct 7, 2024	35.69	35.83	35.42	35.42	35.42	-0.90%	2,958
Oct 4, 2024	35.61	35.74	35.61	35.74	35.74	2.63%	416
Oct 3, 2024	34.73	34.91	34.73	34.82	34.82	-0.22%	2,179
Oct 2, 2024	34.90	34.90	34.90	34.90	34.90	0.71%	193
Oct 1, 2024	35.64	35.64	34.66	34.66	34.66	-2.47%	2,530
Sep 30, 2024	35.55	35.61	35.42	35.53	35.53	-0.02%	717
Sep 27, 2024	35.55	35.58	35.54	35.54	35.54	0.11%	1,667