DTAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.52	33.56	33.52	33.56	-	-	-
Sep 22, 2026	33.47	33.56	33.47	33.56	33.56	0.62%	287
Sep 21, 2026	33.32	33.38	33.26	33.35	33.35	0.53%	3,890
Sep 18, 2026	33.12	33.18	33.12	33.18	33.17	-1.15%	12,155
Sep 17, 2026	33.56	33.56	33.56	33.56	33.56	1.01%	13
Sep 16, 2026	33.43	33.50	33.23	33.23	33.22	-0.48%	612
Sep 15, 2026	33.36	33.39	33.36	33.39	33.38	-0.59%	985
Sep 14, 2026	33.67	33.67	33.58	33.58	33.58	0.81%	743
Sep 11, 2026	33.31	33.31	33.31	33.31	33.31	0.81%	48
Sep 10, 2026	33.02	33.05	33.01	33.05	33.05	-0.60%	579
Sep 9, 2026	33.25	33.25	33.25	33.25	33.25	-0.73%	69
Sep 8, 2026	33.61	33.61	33.47	33.49	33.49	-2.09%	3,534
Sep 4, 2026	34.20	34.24	34.20	34.20	34.20	-0.38%	610
Sep 3, 2026	34.34	34.34	34.34	34.34	34.33	1.05%	73
Sep 2, 2026	33.98	33.98	33.98	33.98	33.98	0.10%	60
Sep 1, 2026	33.94	33.94	33.94	33.94	33.94	-0.58%	45
Aug 31, 2026	34.16	34.16	34.14	34.14	34.14	-0.34%	479
Aug 28, 2026	34.25	34.27	34.25	34.26	34.26	0.24%	2,003
Aug 27, 2026	34.23	34.23	34.18	34.18	34.18	0.37%	1,087
Aug 26, 2026	34.22	34.22	34.05	34.05	34.05	-0.77%	1,259
Aug 25, 2026	34.09	34.31	34.09	34.31	34.31	0.21%	1,090
Aug 24, 2026	34.29	34.29	34.24	34.24	34.24	-0.02%	361
Aug 21, 2026	34.22	34.34	34.21	34.25	34.25	0.71%	1,140
Aug 20, 2026	34.01	34.01	34.01	34.01	34.01	-0.65%	77
Aug 19, 2026	34.14	34.23	34.14	34.23	34.23	1.53%	816
Aug 18, 2026	33.76	33.76	33.71	33.71	33.71	-0.11%	187
Aug 17, 2026	33.83	33.83	33.75	33.75	33.75	-0.96%	1,391
Aug 14, 2026	34.14	34.14	34.05	34.08	34.08	-0.03%	3,894
Aug 13, 2026	34.09	34.09	34.09	34.09	34.09	0.76%	177
Aug 12, 2026	33.83	33.83	33.83	33.83	33.83	-0.46%	194
Aug 11, 2026	34.10	34.10	33.99	33.99	33.99	-0.16%	700
Aug 10, 2026	33.99	34.04	33.99	34.04	34.04	-0.13%	426
Aug 7, 2026	33.99	34.08	33.99	34.08	34.08	1.80%	474
Aug 6, 2026	33.53	33.53	33.48	33.48	33.48	0.11%	335
Aug 5, 2026	33.45	33.45	33.45	33.45	33.45	-0.07%	16
Aug 4, 2026	33.47	33.47	33.47	33.47	33.47	0.81%	1,516
Aug 3, 2026	33.20	33.24	33.20	33.20	33.20	0.33%	2,005
Jul 31, 2026	33.04	33.09	33.02	33.09	33.09	-0.74%	1,939
Jul 30, 2026	33.25	34.40	33.18	33.34	33.34	1.10%	505
Jul 29, 2026	32.97	32.97	32.97	32.97	32.97	0.72%	122
Jul 28, 2026	32.61	32.74	32.61	32.74	32.74	1.44%	204
Jul 27, 2026	32.25	32.27	32.25	32.27	32.27	1.69%	1,029
Jul 24, 2026	31.68	31.74	31.68	31.74	31.74	0.93%	3,380
Jul 23, 2026	31.48	31.48	31.42	31.44	31.44	-1.12%	647
Jul 22, 2026	31.75	31.80	31.75	31.80	31.80	-0.16%	2,496
Jul 21, 2026	31.85	31.85	31.85	31.85	31.85	0.58%	258
Jul 20, 2026	31.71	31.73	31.67	31.67	31.67	-0.71%	705
Jul 17, 2026	32.37	32.37	31.86	31.89	31.89	-0.28%	902
Jul 16, 2026	31.98	31.98	31.98	31.98	31.98	0.26%	62
Jul 15, 2026	31.93	31.93	31.86	31.90	31.90	0.45%	734