DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.26	39.77	39.20	39.77	39.77	3.25%	1,508
May 7, 2026	38.97	38.97	38.52	38.52	38.52	3.95%	9,637
May 6, 2026	37.13	37.13	36.89	37.05	37.05	-2.68%	1,614
May 5, 2026	38.05	38.07	37.95	38.07	38.07	0.44%	1,824
May 4, 2026	37.39	38.01	37.39	37.91	37.91	2.33%	2,606
May 1, 2026	37.04	37.04	37.04	37.04	37.04	4.60%	111
Apr 30, 2026	35.41	35.41	35.41	35.41	35.41	-1.31%	194
Apr 29, 2026	35.89	35.89	35.89	35.89	35.88	-0.15%	134
Apr 28, 2026	35.90	35.94	35.90	35.94	35.94	0.06%	273
Apr 27, 2026	35.92	35.92	35.92	35.92	35.92	-0.09%	199
Apr 24, 2026	35.88	35.95	35.88	35.95	35.95	0.98%	387
Apr 23, 2026	35.92	35.92	35.60	35.60	35.60	-4.53%	1,374
Apr 22, 2026	37.43	37.43	37.27	37.29	37.29	1.62%	5,922
Apr 21, 2026	37.77	37.77	36.69	36.69	36.69	-0.27%	2,096
Apr 20, 2026	36.04	36.79	36.04	36.79	36.79	1.13%	272
Apr 17, 2026	36.34	36.38	36.34	36.38	36.38	1.80%	436
Apr 16, 2026	35.91	35.91	35.74	35.74	35.74	1.35%	313
Apr 15, 2026	34.11	35.26	34.11	35.26	35.26	4.80%	6,422
Apr 14, 2026	34.00	34.00	33.64	33.64	33.64	0.24%	716
Apr 13, 2026	33.00	33.60	33.00	33.56	33.56	5.11%	21,546
Apr 10, 2026	31.88	32.04	31.88	31.93	31.93	-2.95%	625
Apr 9, 2026	33.17	33.26	32.70	32.90	32.90	-4.03%	12,634
Apr 8, 2026	32.11	35.26	32.11	34.28	34.28	-0.75%	19,669
Apr 7, 2026	34.54	34.54	34.54	34.54	34.54	-0.44%	415
Apr 6, 2026	34.78	34.78	34.70	34.70	34.69	0.07%	407
Apr 2, 2026	34.67	34.67	34.67	34.67	34.67	1.34%	44
Apr 1, 2026	34.24	34.24	34.21	34.21	34.21	0.24%	385
Mar 31, 2026	33.65	34.13	33.65	34.13	34.13	2.47%	280
Mar 30, 2026	33.31	33.31	33.31	33.31	33.31	-0.06%	34
Mar 27, 2026	34.36	34.36	33.33	33.33	33.33	-3.51%	1,054
Mar 26, 2026	35.20	35.20	34.54	34.54	34.54	-0.37%	409
Mar 25, 2026	34.68	34.68	34.66	34.66	34.66	0.63%	592
Mar 24, 2026	34.64	34.72	34.45	34.45	34.45	-4.01%	680
Mar 23, 2026	35.89	35.89	35.89	35.89	35.89	1.81%	329
Mar 20, 2026	35.90	35.90	35.25	35.25	35.25	-2.84%	764
Mar 19, 2026	36.34	36.34	36.28	36.28	36.28	-0.06%	1,111
Mar 18, 2026	36.51	36.51	36.30	36.30	36.30	-0.85%	313
Mar 17, 2026	36.61	36.61	36.61	36.61	36.61	0.96%	23
Mar 16, 2026	36.26	36.26	36.26	36.26	36.26	1.11%	93
Mar 13, 2026	35.86	35.86	35.86	35.86	35.86	-0.72%	34
Mar 12, 2026	36.12	36.12	36.12	36.12	36.12	-1.29%	221
Mar 11, 2026	36.60	36.60	36.60	36.60	36.60	0.24%	173
Mar 10, 2026	36.90	36.90	36.51	36.51	36.51	-2.48%	1,024
Mar 9, 2026	37.19	37.43	37.19	37.43	37.43	-0.13%	314
Mar 6, 2026	37.73	37.73	37.48	37.48	37.48	-0.46%	630
Mar 5, 2026	38.09	38.15	37.66	37.66	37.66	0.72%	4,082
Mar 4, 2026	37.29	37.39	37.29	37.39	37.39	1.44%	3,377
Mar 3, 2026	35.24	36.85	35.24	36.85	36.85	-0.33%	2,336
Mar 2, 2026	36.79	36.99	36.79	36.98	36.98	1.26%	815
Feb 27, 2026	36.64	36.64	36.49	36.52	36.52	-2.66%	844