DTAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	30.11	30.20	30.09	30.20	30.20	2.56%	440
Mar 30, 2026	29.65	29.65	29.45	29.45	29.45	0.71%	1,004
Mar 27, 2026	29.67	29.67	29.24	29.24	29.14	-1.94%	1,170
Mar 26, 2026	30.25	30.25	29.82	29.82	29.72	-1.39%	2,177
Mar 25, 2026	30.20	30.24	30.20	30.24	30.13	1.14%	139
Mar 24, 2026	29.83	29.90	29.83	29.90	29.79	-	1,202
Mar 23, 2026	29.39	29.90	29.39	29.90	29.79	2.64%	1,958
Mar 20, 2026	29.36	29.36	29.08	29.13	29.03	-2.59%	533
Mar 19, 2026	29.77	30.14	29.59	29.90	29.80	-0.28%	3,273
Mar 18, 2026	30.29	30.36	29.99	29.99	29.88	-2.13%	552
Mar 17, 2026	30.76	30.76	30.64	30.64	30.54	0.30%	3,150
Mar 16, 2026	30.45	30.58	30.43	30.55	30.44	1.39%	3,438
Mar 13, 2026	30.65	30.65	30.13	30.13	30.02	-1.41%	2,565
Mar 12, 2026	30.69	30.69	30.56	30.56	30.45	-1.25%	251
Mar 11, 2026	31.00	31.07	30.88	30.95	30.84	-0.17%	996
Mar 10, 2026	31.47	31.47	31.00	31.00	30.89	-0.16%	416
Mar 9, 2026	30.43	31.05	30.38	31.05	30.94	0.27%	1,893
Mar 6, 2026	31.11	31.11	30.69	30.97	30.86	-1.04%	1,776
Mar 5, 2026	31.50	31.50	31.05	31.29	31.18	-1.99%	3,055
Mar 4, 2026	31.72	31.92	31.64	31.92	31.82	1.24%	916
Mar 3, 2026	30.94	31.54	30.77	31.53	31.43	-2.60%	5,901
Mar 2, 2026	32.73	32.73	32.31	32.38	32.26	-2.70%	3,605
Feb 27, 2026	33.09	33.33	33.09	33.28	33.16	0.16%	5,864
Feb 26, 2026	33.05	33.22	33.05	33.22	33.11	0.33%	2,727
Feb 25, 2026	33.07	33.12	33.03	33.11	33.00	0.31%	1,706
Feb 24, 2026	32.86	33.01	32.86	33.01	32.90	0.73%	3,221
Feb 23, 2026	33.10	33.10	31.28	32.77	32.66	-0.97%	9,781
Feb 20, 2026	33.11	33.17	33.05	33.09	32.98	0.25%	2,520
Feb 19, 2026	32.94	33.01	32.94	33.01	32.90	-0.69%	1,312
Feb 18, 2026	33.29	33.29	33.20	33.24	33.13	0.14%	3,657
Feb 17, 2026	33.18	33.22	32.97	33.20	33.08	-0.26%	19,717
Feb 13, 2026	32.88	33.34	32.88	33.28	33.17	0.33%	3,349
Feb 12, 2026	33.74	33.74	33.09	33.17	33.06	-1.28%	11,678
Feb 11, 2026	33.60	33.62	33.33	33.60	33.49	0.54%	11,969
Feb 10, 2026	33.47	33.56	33.42	33.42	33.31	0.77%	3,112
Feb 9, 2026	33.12	33.17	32.91	33.17	33.05	0.71%	5,258
Feb 6, 2026	32.69	32.96	32.63	32.93	32.82	1.56%	22,820
Feb 5, 2026	32.48	32.49	32.30	32.42	32.31	-0.73%	9,732
Feb 4, 2026	32.73	32.84	32.53	32.66	32.55	1.37%	46,122
Feb 3, 2026	32.23	32.23	32.13	32.22	32.11	-0.45%	4,996
Feb 2, 2026	32.37	32.37	32.37	32.37	32.26	1.07%	125
Jan 30, 2026	32.15	32.15	32.02	32.02	31.91	-0.68%	723
Jan 29, 2026	32.43	32.47	32.06	32.24	32.13	0.32%	12,636
Jan 28, 2026	32.13	32.14	32.06	32.14	32.03	-1.26%	964
Jan 27, 2026	32.40	32.55	32.40	32.55	32.44	0.93%	291
Jan 26, 2026	32.24	32.25	32.24	32.25	32.14	0.23%	654
Jan 23, 2026	32.11	32.18	32.11	32.18	32.07	0.57%	4,544
Jan 22, 2026	31.78	32.00	31.78	32.00	31.89	0.82%	3,206
Jan 21, 2026	31.58	31.74	31.58	31.74	31.63	1.62%	3,273
Jan 20, 2026	31.36	31.47	30.54	31.23	31.12	-2.01%	2,174