DTAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	31.41	31.49	31.41	31.48	31.48	0.07%	2,420
Jun 29, 2026	31.37	31.46	31.36	31.46	31.46	-0.70%	1,522
Jun 26, 2026	31.71	31.76	31.67	31.68	31.68	-0.10%	2,326
Jun 25, 2026	31.87	31.87	31.71	31.71	31.71	0.54%	295
Jun 24, 2026	31.50	31.55	31.47	31.54	31.54	0.28%	13,629
Jun 23, 2026	30.40	31.52	30.40	31.45	31.45	-0.95%	1,775
Jun 22, 2026	31.96	31.96	31.76	31.76	31.75	-0.55%	1,301
Jun 18, 2026	31.90	31.97	31.90	31.93	31.93	-0.22%	620
Jun 17, 2026	32.38	33.14	32.00	32.00	32.00	-1.37%	2,439
Jun 16, 2026	32.54	32.55	32.45	32.45	32.45	-0.28%	4,110
Jun 15, 2026	32.65	32.65	32.54	32.54	32.54	0.38%	504
Jun 12, 2026	32.42	32.42	32.42	32.42	32.41	-	219
Jun 11, 2026	32.41	32.41	32.41	32.41	32.41	2.32%	81
Jun 10, 2026	31.68	31.68	31.68	31.68	31.68	-1.84%	1,505
Jun 9, 2026	32.58	32.58	32.27	32.27	32.27	-0.56%	1,097
Jun 8, 2026	32.76	32.76	32.46	32.46	32.45	-0.21%	452
Jun 5, 2026	32.94	32.94	32.52	32.52	32.52	-2.08%	2,247
Jun 4, 2026	33.18	33.22	33.18	33.21	33.21	0.92%	1,584
Jun 3, 2026	33.25	33.25	32.91	32.91	32.91	-1.03%	2,638
Jun 2, 2026	33.16	33.29	33.16	33.25	33.25	0.02%	1,132
Jun 1, 2026	33.11	33.25	33.11	33.25	33.25	-0.28%	1,261
May 29, 2026	33.39	33.41	33.32	33.34	33.34	0.29%	4,939
May 28, 2026	33.00	33.37	33.00	33.24	33.24	0.43%	1,342
May 27, 2026	33.10	33.10	33.10	33.10	33.10	0.21%	688
May 26, 2026	34.23	34.23	33.03	33.03	33.03	1.32%	2,775
May 22, 2026	32.61	32.65	32.60	32.60	32.60	0.39%	3,043
May 21, 2026	32.22	32.54	32.20	32.48	32.47	0.35%	2,502
May 20, 2026	32.13	32.36	32.13	32.36	32.36	1.28%	1,453
May 19, 2026	32.13	32.13	31.95	31.95	31.95	-0.71%	1,783
May 18, 2026	32.05	32.20	32.05	32.18	32.18	1.05%	3,044
May 15, 2026	31.85	31.85	31.85	31.85	31.85	-1.06%	373
May 14, 2026	32.30	32.30	32.19	32.19	32.19	0.07%	8,643
May 13, 2026	32.16	32.16	32.16	32.16	32.16	0.01%	117
May 12, 2026	32.08	32.16	31.94	32.16	32.16	-0.55%	1,782
May 11, 2026	31.63	32.45	31.63	32.34	32.34	-0.07%	5,053
May 8, 2026	32.31	32.36	32.23	32.36	32.36	0.96%	6,758
May 7, 2026	32.06	32.06	32.06	32.06	32.06	-1.64%	2
May 6, 2026	32.59	32.59	32.59	32.59	32.59	1.98%	322
May 5, 2026	31.84	32.00	31.84	31.96	31.96	1.13%	721
May 4, 2026	31.74	31.75	31.54	31.60	31.60	-1.19%	2,189
May 1, 2026	31.90	32.08	31.90	31.98	31.98	0.36%	925
Apr 30, 2026	31.89	31.89	31.87	31.87	31.87	2.37%	382
Apr 29, 2026	31.21	31.21	31.11	31.13	31.13	-0.27%	518
Apr 28, 2026	31.33	31.33	31.22	31.22	31.21	-0.75%	167
Apr 27, 2026	31.61	32.74	31.43	31.45	31.45	-0.10%	1,808
Apr 24, 2026	31.43	31.51	31.39	31.48	31.48	-0.02%	9,138
Apr 23, 2026	31.48	31.56	31.42	31.49	31.49	-0.91%	500
Apr 22, 2026	31.84	31.84	31.78	31.78	31.78	0.25%	1,322
Apr 21, 2026	32.01	32.01	31.70	31.70	31.70	-1.84%	1,574
Apr 20, 2026	32.28	32.37	32.28	32.30	32.29	-0.28%	1,414