DTAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	34.34	34.34	34.34	34.34	34.30	1.05%	73
Sep 2, 2026	33.98	33.98	33.98	33.98	33.95	0.10%	60
Sep 1, 2026	33.94	33.94	33.94	33.94	33.91	-0.58%	45
Aug 31, 2026	34.16	34.16	34.14	34.14	34.11	-0.34%	479
Aug 28, 2026	34.25	34.27	34.25	34.26	34.23	0.24%	2,003
Aug 27, 2026	34.23	34.23	34.18	34.18	34.14	0.37%	1,087
Aug 26, 2026	34.22	34.22	34.05	34.05	34.02	-0.77%	1,259
Aug 25, 2026	34.09	34.31	34.09	34.31	34.28	0.21%	1,090
Aug 24, 2026	34.29	34.29	34.24	34.24	34.21	-0.02%	361
Aug 21, 2026	34.22	34.34	34.21	34.25	34.22	0.71%	1,140
Aug 20, 2026	34.01	34.01	34.01	34.01	33.98	-0.65%	77
Aug 19, 2026	34.14	34.23	34.14	34.23	34.20	1.53%	816
Aug 18, 2026	33.76	33.76	33.71	33.71	33.68	-0.11%	187
Aug 17, 2026	33.83	33.83	33.75	33.75	33.72	-0.96%	1,391
Aug 14, 2026	34.14	34.14	34.05	34.08	34.05	-0.03%	3,894
Aug 13, 2026	34.09	34.09	34.09	34.09	34.06	0.76%	177
Aug 12, 2026	33.83	33.83	33.83	33.83	33.80	-0.46%	194
Aug 11, 2026	34.10	34.10	33.99	33.99	33.95	-0.16%	700
Aug 10, 2026	33.99	34.04	33.99	34.04	34.01	-0.13%	426
Aug 7, 2026	33.99	34.08	33.99	34.08	34.05	1.80%	474
Aug 6, 2026	33.53	33.53	33.48	33.48	33.45	0.11%	335