DTAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	29.00	29.08	29.00	29.08	29.08	0.88%	274
Jul 7, 2025	28.82	28.82	28.82	28.82	28.82	-1.13%	2
Jul 3, 2025	29.15	29.15	29.15	29.15	29.15	-	1
Jul 2, 2025	29.06	29.15	29.06	29.15	29.15	0.71%	251
Jul 1, 2025	28.92	28.95	28.92	28.95	28.95	0.17%	277
Jun 30, 2025	28.90	28.90	28.90	28.90	28.90	0.03%	147
Jun 27, 2025	28.81	28.92	28.74	28.89	28.89	1.48%	4,302
Jun 26, 2025	28.34	28.47	28.29	28.47	28.46	1.17%	1,280
Jun 25, 2025	28.14	28.14	28.14	28.14	28.13	-0.56%	298
Jun 24, 2025	28.36	28.36	28.30	28.30	28.29	1.76%	1,895
Jun 23, 2025	27.63	27.81	27.63	27.81	27.80	0.44%	623
Jun 20, 2025	27.69	27.69	27.69	27.69	27.67	-1.12%	78
Jun 18, 2025	28.00	28.00	28.00	28.00	27.99	-0.15%	98
Jun 17, 2025	28.21	28.22	28.00	28.05	28.03	-1.61%	14,750
Jun 16, 2025	28.58	28.58	28.50	28.50	28.49	0.26%	552
Jun 13, 2025	28.48	28.62	28.39	28.43	28.42	-1.57%	5,028
Jun 12, 2025	28.99	28.99	28.88	28.88	28.87	0.72%	1,841
Jun 11, 2025	28.68	28.68	28.68	28.68	28.66	-0.29%	15
Jun 10, 2025	28.76	28.76	28.75	28.76	28.75	0.78%	2,058
Jun 9, 2025	28.54	28.54	28.54	28.54	28.52	0.03%	236
Jun 6, 2025	28.55	28.60	28.41	28.53	28.52	0.21%	11,540
Jun 5, 2025	28.45	28.56	28.45	28.47	28.46	-0.24%	998
Jun 4, 2025	28.56	28.61	28.52	28.54	28.53	0.63%	35,082
Jun 3, 2025	28.23	28.40	28.19	28.36	28.35	-0.34%	8,687
Jun 2, 2025	28.46	28.46	28.46	28.46	28.44	0.47%	120
May 30, 2025	28.33	28.33	28.33	28.33	28.31	0.03%	170
May 29, 2025	28.36	28.36	28.31	28.32	28.30	0.56%	2,560
May 28, 2025	28.27	28.27	28.16	28.16	28.15	-0.88%	510
May 27, 2025	28.18	28.47	28.18	28.41	28.40	2.00%	1,176
May 23, 2025	27.65	27.85	27.65	27.85	27.84	-0.57%	757
May 22, 2025	28.10	28.12	28.01	28.01	28.00	-0.18%	1,566
May 21, 2025	28.20	28.23	28.06	28.06	28.05	-0.64%	2,616
May 20, 2025	28.24	28.25	28.23	28.25	28.23	0.84%	294
May 19, 2025	27.85	28.01	27.85	28.01	28.00	0.91%	1,240
May 16, 2025	27.76	27.76	27.76	27.76	27.75	0.23%	200
May 15, 2025	27.70	27.70	27.69	27.69	27.68	0.73%	343
May 14, 2025	27.45	27.49	27.45	27.49	27.48	-1.30%	349
May 13, 2025	27.84	27.86	27.84	27.86	27.84	0.23%	383
May 12, 2025	27.84	27.84	27.79	27.79	27.78	1.85%	579
May 9, 2025	27.33	27.33	27.28	27.28	27.27	0.35%	531
May 8, 2025	27.19	27.19	27.19	27.19	27.18	0.26%	1,868
May 7, 2025	27.17	27.17	27.02	27.12	27.11	-0.28%	2,798
May 6, 2025	27.23	27.23	27.20	27.20	27.18	-0.84%	1,031
May 5, 2025	27.47	27.52	27.43	27.43	27.41	-0.04%	1,166
May 2, 2025	27.22	27.45	27.22	27.44	27.42	1.52%	4,906
May 1, 2025	27.02	27.02	27.02	27.02	27.01	-0.39%	64
Apr 30, 2025	27.06	27.13	27.04	27.13	27.12	-0.50%	3,301
Apr 29, 2025	27.27	27.29	27.27	27.27	27.25	0.29%	2,533
Apr 28, 2025	27.12	27.19	27.12	27.19	27.18	1.09%	258
Apr 25, 2025	26.93	26.93	26.90	26.90	26.88	0.73%	311