DTAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.27	34.27	34.27	34.27	34.27	0.29%	26
Nov 12, 2026	34.35	34.35	34.17	34.17	34.17	-0.42%	530
Nov 11, 2026	34.32	34.32	34.32	34.32	34.32	0.08%	118
Nov 10, 2026	34.10	34.29	34.10	34.29	34.29	-0.61%	420
Nov 9, 2026	34.25	34.54	34.25	34.50	34.50	1.97%	1,800
Nov 6, 2026	33.66	33.96	33.66	33.84	33.83	-1.41%	1,582
Nov 5, 2026	34.32	34.32	34.32	34.32	34.32	-1.64%	200
Nov 4, 2026	34.84	34.92	34.84	34.89	34.89	2.94%	1,539
Nov 3, 2026	34.04	34.10	33.89	33.89	33.89	-0.74%	1,240
Nov 2, 2026	35.06	35.06	34.15	34.15	34.14	0.49%	559
Oct 30, 2026	34.00	34.00	33.98	33.98	33.98	-0.61%	230
Oct 29, 2026	34.00	34.19	34.00	34.19	34.19	0.74%	2,266
Oct 28, 2026	33.79	33.94	33.79	33.94	33.94	-0.02%	466
Oct 27, 2026	33.96	34.00	33.95	33.95	33.94	-0.25%	2,984
Oct 26, 2026	34.03	34.03	34.03	34.03	34.03	0.50%	57
Oct 23, 2026	33.79	33.86	33.79	33.86	33.86	-0.64%	1,933
Oct 22, 2026	34.13	34.13	34.08	34.08	34.08	0.65%	786
Oct 21, 2026	33.81	33.86	33.81	33.86	33.86	0.28%	493
Oct 20, 2026	33.76	33.76	33.76	33.76	33.76	1.33%	190
Oct 19, 2026	33.33	33.33	33.32	33.32	33.32	-0.42%	372
Oct 16, 2026	33.74	33.74	33.46	33.46	33.46	-0.21%	699
Oct 15, 2026	33.26	33.53	33.26	33.53	33.53	2.31%	2,125
Oct 14, 2026	32.68	32.77	32.68	32.77	32.77	-0.12%	2,675
Oct 13, 2026	32.81	32.81	32.81	32.81	32.81	0.56%	103
Oct 12, 2026	32.66	32.66	32.63	32.63	32.63	-0.28%	113
Oct 9, 2026	32.61	32.72	32.61	32.72	32.72	0.83%	885
Oct 8, 2026	32.32	32.45	32.32	32.45	32.45	-0.03%	1,630
Oct 7, 2026	32.46	32.46	32.46	32.46	32.46	-0.31%	227
Oct 6, 2026	32.56	32.56	32.56	32.56	32.56	0.31%	34
Oct 5, 2026	33.69	33.69	32.46	32.46	32.46	0.38%	4,746
Oct 2, 2026	32.38	32.38	32.34	32.34	32.34	0.28%	678
Oct 1, 2026	32.28	32.34	32.25	32.25	32.25	-0.71%	1,809
Sep 30, 2026	32.48	32.48	32.48	32.48	32.48	-0.83%	101
Sep 29, 2026	32.78	32.78	32.75	32.75	32.75	-0.65%	412
Sep 28, 2026	32.93	32.97	32.87	32.97	32.96	-0.74%	595
Sep 25, 2026	33.18	33.24	33.17	33.24	33.21	0.79%	1,083
Sep 24, 2026	32.98	32.98	32.98	32.98	32.95	-0.50%	95
Sep 23, 2026	33.34	33.34	33.15	33.15	33.12	-1.23%	478
Sep 22, 2026	33.47	33.56	33.47	33.56	33.53	0.62%	287
Sep 21, 2026	33.32	33.38	33.26	33.35	33.32	0.53%	3,890
Sep 18, 2026	33.12	33.18	33.12	33.18	33.14	-1.15%	12,155
Sep 17, 2026	33.56	33.56	33.56	33.56	33.53	1.01%	13
Sep 16, 2026	33.43	33.50	33.23	33.23	33.19	-0.48%	612
Sep 15, 2026	33.36	33.39	33.36	33.39	33.35	-0.59%	985
Sep 14, 2026	33.67	33.67	33.58	33.58	33.55	0.81%	743
Sep 11, 2026	33.31	33.31	33.31	33.31	33.28	0.81%	48
Sep 10, 2026	33.02	33.05	33.01	33.05	33.02	-0.60%	579
Sep 9, 2026	33.25	33.25	33.25	33.25	33.22	-0.73%	69
Sep 8, 2026	33.61	33.61	33.47	33.49	33.46	-2.09%	3,534
Sep 4, 2026	34.20	34.24	34.20	34.20	34.17	-0.38%	610