DTAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	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	-0.28%	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	-0.03%	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	0.26%	1,322
Apr 21, 2026	32.01	32.01	31.70	31.70	31.70	-1.85%	1,574
Apr 20, 2026	32.28	32.37	32.28	32.30	32.29	-0.28%	1,414
Apr 17, 2026	32.46	32.46	32.39	32.39	32.39	0.93%	2,352
Apr 16, 2026	32.06	32.13	31.92	32.09	32.09	0.50%	4,709
Apr 15, 2026	31.96	31.97	31.92	31.93	31.92	-	2,544
Apr 14, 2026	31.50	31.98	31.50	31.92	31.92	0.88%	9,608
Apr 13, 2026	31.63	31.65	31.63	31.64	31.64	0.71%	440
Apr 10, 2026	31.55	31.55	31.40	31.42	31.42	-0.01%	2,353
Apr 9, 2026	31.47	31.54	31.41	31.43	31.43	-0.68%	1,882
Apr 8, 2026	31.61	31.64	31.61	31.64	31.64	3.35%	2,126
Apr 7, 2026	30.21	30.62	30.18	30.62	30.61	-0.35%	9,840
Apr 6, 2026	30.72	30.72	30.72	30.72	30.72	0.42%	192
Apr 2, 2026	30.55	30.60	30.55	30.59	30.59	-0.47%	758
Apr 1, 2026	30.55	30.83	30.55	30.74	30.74	1.78%	1,328
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