DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,040
May 27, 2026	41.25	41.25	40.20	40.20	40.20	-2.59%	775
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
May 11, 2026	39.92	39.92	39.50	39.69	39.69	-0.21%	803
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%	1,376
Apr 22, 2026	37.43	37.43	37.27	37.29	37.29	1.63%	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	1.81%	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