DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	35.41	35.50	35.23	35.50	35.50	0.98%	1,325
Sep 25, 2024	35.22	35.22	35.15	35.15	35.15	-0.42%	782
Sep 24, 2024	35.30	35.30	35.16	35.30	35.30	-0.20%	1,260
Sep 23, 2024	35.20	35.41	35.20	35.37	35.37	0.54%	3,268
Sep 20, 2024	35.18	35.18	35.18	35.18	35.18	-0.42%	120
Sep 19, 2024	35.34	35.53	35.23	35.33	35.33	2.06%	694
Sep 18, 2024	34.75	34.91	34.61	34.62	34.62	-0.59%	3,431
Sep 17, 2024	34.88	34.96	34.70	34.82	34.82	-0.11%	1,956
Sep 16, 2024	34.52	34.94	34.52	34.86	34.86	0.78%	8,447
Sep 13, 2024	34.27	34.83	34.27	34.59	34.59	0.93%	1,387
Sep 12, 2024	34.27	34.27	34.27	34.27	34.27	0.14%	27
Sep 11, 2024	33.91	34.22	33.56	34.22	34.22	0.81%	2,737
Sep 10, 2024	33.94	33.94	33.94	33.94	33.94	-0.38%	319
Sep 9, 2024	34.13	34.14	33.95	34.07	34.07	2.58%	7,114
Sep 6, 2024	34.15	34.15	33.21	33.22	33.22	-2.93%	1,031
Sep 5, 2024	34.11	34.22	34.07	34.22	34.22	-0.78%	1,281
Sep 4, 2024	34.60	34.60	34.49	34.49	34.49	0.04%	331
Sep 3, 2024	35.35	35.35	34.48	34.48	34.48	-3.15%	654
Aug 30, 2024	35.49	35.60	35.49	35.60	35.60	-0.17%	258
Aug 29, 2024	35.80	35.80	35.60	35.66	35.66	2.29%	1,644
Aug 28, 2024	34.86	34.86	34.86	34.86	34.86	-1.39%	225
Aug 27, 2024	35.45	35.52	35.32	35.35	35.35	-0.66%	2,066
Aug 26, 2024	35.65	35.81	35.59	35.59	35.59	-0.08%	3,309
Aug 23, 2024	35.46	35.62	35.46	35.62	35.62	1.32%	637
Aug 22, 2024	35.95	35.95	35.15	35.15	35.15	-2.37%	1,046
Aug 21, 2024	35.81	36.01	35.81	36.01	36.01	1.02%	402
Aug 20, 2024	35.76	35.76	35.64	35.64	35.64	-0.50%	414
Aug 19, 2024	35.49	35.82	35.49	35.82	35.82	1.57%	1,075
Aug 16, 2024	35.13	35.29	35.11	35.27	35.27	0.87%	457
Aug 15, 2024	35.00	35.00	34.96	34.96	34.96	1.69%	431
Aug 14, 2024	34.27	34.38	34.27	34.38	34.38	-0.09%	1,387
Aug 13, 2024	33.94	34.41	33.94	34.41	34.41	2.50%	414
Aug 12, 2024	33.63	33.68	33.57	33.57	33.57	-0.78%	4,176
Aug 9, 2024	33.74	33.84	33.74	33.84	33.84	-1.29%	388
Aug 8, 2024	33.56	34.32	33.56	34.28	34.28	3.84%	779
Aug 7, 2024	33.65	33.67	33.01	33.01	33.01	0.37%	900
Aug 6, 2024	32.46	33.05	32.46	32.89	32.89	1.51%	517
Aug 5, 2024	31.68	32.44	31.58	32.40	32.40	-3.03%	3,179
Aug 2, 2024	34.00	34.00	33.40	33.41	33.41	-3.71%	1,532
Aug 1, 2024	34.70	34.70	34.70	34.70	34.70	-3.24%	317