DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	47.55	47.64	47.55	47.57	47.57	-0.70%	350
Sep 9, 2026	48.41	48.41	47.91	47.91	47.91	-2.07%	1,238
Sep 8, 2026	49.57	49.57	48.91	48.92	48.92	-2.61%	360
Sep 4, 2026	50.21	50.35	50.21	50.23	50.23	-2.02%	510
Sep 3, 2026	51.28	51.43	51.27	51.27	51.27	3.96%	2,749
Sep 2, 2026	49.32	49.32	49.32	49.32	49.32	-1.80%	287
Sep 1, 2026	50.34	50.34	50.20	50.22	50.22	-3.12%	2,977
Aug 31, 2026	51.78	51.84	51.78	51.84	51.84	-0.15%	622
Aug 28, 2026	52.58	52.58	51.82	51.91	51.91	0.74%	1,795
Aug 27, 2026	51.43	51.75	51.43	51.53	51.53	4.91%	2,828
Aug 26, 2026	49.12	49.12	49.12	49.12	49.12	0.06%	169
Aug 25, 2026	49.12	49.12	49.10	49.10	49.09	-0.56%	214
Aug 24, 2026	49.67	49.79	49.32	49.37	49.37	-1.37%	12,196
Aug 21, 2026	49.00	50.06	49.00	50.06	50.06	1.68%	965
Aug 20, 2026	49.38	49.38	49.23	49.23	49.23	-0.49%	1,605
Aug 19, 2026	49.14	49.47	49.14	49.47	49.47	1.01%	282
Aug 18, 2026	48.99	49.40	48.98	48.98	48.98	0.31%	3,671
Aug 17, 2026	48.99	49.10	48.83	48.83	48.83	-2.14%	1,365
Aug 14, 2026	49.83	49.96	49.83	49.90	49.90	-1.04%	600
Aug 13, 2026	48.87	50.42	48.87	50.42	50.42	2.66%	6,762
Aug 12, 2026	49.00	49.15	48.93	49.12	49.12	-0.88%	3,546
Aug 11, 2026	49.92	49.92	49.55	49.55	49.55	-0.53%	384
Aug 10, 2026	49.55	49.82	49.55	49.82	49.81	2.35%	2,078
Aug 7, 2026	47.52	48.68	47.52	48.67	48.67	3.54%	1,333
Aug 6, 2026	46.85	47.46	46.85	47.01	47.01	-2.68%	1,208
Aug 5, 2026	48.56	48.70	48.21	48.31	48.30	-0.77%	3,995
Aug 4, 2026	47.00	48.68	47.00	48.68	48.68	6.18%	5,866
Aug 3, 2026	45.68	45.98	45.68	45.85	45.85	2.36%	5,544
Jul 31, 2026	44.52	44.79	44.52	44.79	44.79	0.40%	133
Jul 30, 2026	44.07	44.61	44.07	44.61	44.61	-0.15%	483
Jul 29, 2026	44.20	45.09	44.20	44.68	44.68	1.84%	11,433
Jul 28, 2026	43.09	44.00	43.09	43.88	43.87	0.48%	580
Jul 27, 2026	43.67	43.67	43.67	43.67	43.67	4.83%	48
Jul 24, 2026	41.65	41.65	41.65	41.65	41.65	1.82%	93
Jul 23, 2026	41.80	41.80	40.58	40.91	40.91	-1.72%	1,108
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