DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	41.80	41.80	40.69	40.69	-	-2.25%	560
Jul 22, 2026	41.58	41.62	41.46	41.62	41.62	-3.71%	9,146
Jul 21, 2026	43.76	43.76	43.23	43.23	43.23	-2.69%	1,968
Jul 20, 2026	43.78	44.56	43.71	44.42	44.42	0.93%	5,216
Jul 17, 2026	43.95	44.01	43.95	44.01	44.01	-0.32%	6,974
Jul 16, 2026	44.15	44.15	44.15	44.15	44.15	-0.10%	62
Jul 15, 2026	44.13	44.19	44.04	44.19	44.19	-1.22%	432
Jul 14, 2026	44.74	44.74	44.74	44.74	44.74	-0.18%	121
Jul 13, 2026	44.82	44.82	44.82	44.82	44.82	1.44%	35
Jul 10, 2026	44.19	44.19	44.19	44.19	44.19	-1.03%	29
Jul 9, 2026	44.28	44.65	44.28	44.65	44.65	1.00%	254
Jul 8, 2026	43.93	44.21	43.93	44.21	44.21	-1.66%	463
Jul 7, 2026	45.45	45.84	44.96	44.96	44.96	0.47%	2,695
Jul 6, 2026	44.75	44.75	44.75	44.75	44.75	1.96%	198
Jul 2, 2026	44.07	44.07	43.89	43.89	43.88	0.82%	2,354
Jul 1, 2026	43.61	44.14	43.53	43.53	43.53	3.28%	2,909
Jun 30, 2026	41.64	42.15	41.64	42.15	42.15	0.73%	1,889
Jun 29, 2026	41.52	41.84	41.52	41.84	41.84	2.18%	1,603
Jun 26, 2026	39.56	40.95	39.56	40.95	40.95	5.69%	409
Jun 25, 2026	38.91	38.91	38.75	38.75	38.75	-1.87%	220
Jun 24, 2026	39.65	39.83	39.48	39.48	39.48	-0.79%	350
Jun 23, 2026	39.77	40.10	39.77	39.80	39.80	0.37%	5,627
Jun 22, 2026	40.39	40.39	39.65	39.65	39.65	-2.02%	382
Jun 18, 2026	40.15	40.47	37.18	40.47	40.47	-0.83%	30,454
Jun 17, 2026	41.84	41.94	40.80	40.81	40.81	-2.97%	1,497
Jun 16, 2026	41.82	42.06	41.82	42.06	42.06	-0.43%	634
Jun 15, 2026	42.47	42.47	42.24	42.24	42.24	1.31%	629
Jun 12, 2026	42.15	42.15	41.67	41.70	41.70	-0.96%	1,031
Jun 11, 2026	42.10	42.10	42.10	42.10	42.10	1.03%	76
Jun 10, 2026	41.27	42.46	41.27	41.67	41.67	-0.54%	3,496
Jun 9, 2026	42.33	42.33	41.51	41.90	41.90	-1.76%	17,107
Jun 8, 2026	42.65	42.65	42.65	42.65	42.65	-0.17%	254
Jun 5, 2026	44.00	44.00	42.60	42.72	42.72	-4.18%	3,827
Jun 4, 2026	44.56	45.27	44.52	44.59	44.59	1.36%	5,237
Jun 3, 2026	44.20	44.20	43.99	43.99	43.99	-4.79%	1,191
Jun 2, 2026	45.94	46.20	45.94	46.20	46.20	-2.75%	839
Jun 1, 2026	45.00	47.63	45.00	47.50	47.50	6.86%	2,689
May 29, 2026	44.14	44.45	44.14	44.45	44.45	6.15%	713
May 28, 2026	42.12	42.12	41.88	41.88	41.88	4.17%	1,043
May 27, 2026	41.25	41.25	40.20	40.20	40.20	-2.59%	965
May 26, 2026	41.24	41.27	41.24	41.27	41.27	0.37%	400
May 22, 2026	41.32	41.32	41.12	41.12	41.12	1.85%	234
May 21, 2026	40.12	40.37	40.12	40.37	40.37	-0.36%	765
May 20, 2026	40.06	40.52	40.06	40.52	40.52	0.03%	501
May 19, 2026	40.51	40.67	40.51	40.51	40.51	0.29%	996
May 18, 2026	40.39	40.39	40.39	40.39	40.39	1.46%	36
May 15, 2026	39.80	39.81	39.80	39.81	39.81	1.85%	328
May 14, 2026	39.13	39.13	39.09	39.09	39.08	1.77%	1,279
May 13, 2026	38.27	38.41	38.27	38.41	38.41	-1.49%	1,213
May 12, 2026	39.75	39.75	38.99	38.99	38.99	-1.76%	1,119