DAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	48.85	50.00	48.82	48.30	-	-1.08%	1,135
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
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