Das Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	17.35	17.35	16.50	17.00	17.00	-0.58%	69,533
May 26, 2026	15.65	17.35	15.65	17.10	17.10	7.21%	70,172
May 25, 2026	16.05	16.05	15.70	15.95	15.95	-2.15%	95,112
May 22, 2026	16.40	16.40	16.00	16.30	16.30	-0.61%	24,008
May 21, 2026	16.20	16.40	15.70	16.40	16.40	1.23%	34,086
May 20, 2026	16.60	16.60	16.10	16.20	16.20	-2.41%	17,378
May 19, 2026	16.50	16.60	16.05	16.60	16.60	3.11%	25,010
May 18, 2026	16.05	16.80	16.05	16.10	16.10	-4.45%	185,129
May 15, 2026	16.90	17.10	16.80	16.85	16.85	-0.88%	48,002
May 14, 2026	17.60	17.60	16.90	17.00	17.00	-3.41%	86,504
May 13, 2026	17.80	17.80	17.10	17.60	17.60	0.28%	14,527
May 12, 2026	17.95	18.10	17.00	17.55	17.55	-2.23%	130,431
May 11, 2026	18.80	18.80	17.95	17.95	17.95	-1.37%	62,024
May 8, 2026	18.00	18.50	18.00	18.20	18.20	-1.09%	70,042
May 7, 2026	18.25	18.50	17.70	18.40	18.40	2.79%	47,111
May 6, 2026	18.60	18.60	17.90	17.90	17.90	-3.24%	136,472
May 5, 2026	18.85	18.85	18.50	18.50	18.50	-0.54%	66,324
May 4, 2026	18.60	19.45	18.55	18.60	18.60	-1.59%	45,338
Apr 30, 2026	19.30	19.50	18.90	18.90	18.90	-3.57%	58,486
Apr 29, 2026	19.00	19.70	19.00	19.60	19.60	1.55%	36,310
Apr 28, 2026	19.40	19.60	19.15	19.30	19.30	-3.02%	65,461
Apr 27, 2026	20.10	20.30	19.60	19.90	19.90	-1.00%	49,232
Apr 24, 2026	20.60	20.85	19.80	20.10	20.10	1.26%	72,460
Apr 23, 2026	23.20	24.10	19.20	19.85	19.85	-14.81%	364,433
Apr 22, 2026	19.30	23.35	19.10	23.30	23.30	21.35%	382,556
Apr 21, 2026	19.45	19.45	18.55	19.20	19.20	-1.03%	109,057
Apr 20, 2026	18.70	19.40	18.10	19.40	19.40	4.30%	71,795
Apr 17, 2026	19.45	19.45	18.10	18.60	18.60	0.27%	93,857
Apr 16, 2026	18.70	18.90	18.05	18.55	18.55	2.20%	90,706
Apr 15, 2026	17.90	18.15	17.90	18.15	18.15	0.28%	76,496
Apr 14, 2026	18.60	18.60	18.05	18.10	18.10	-2.69%	51,103
Apr 13, 2026	18.60	18.90	18.15	18.60	18.60	-1.06%	32,229
Apr 10, 2026	19.60	19.60	18.60	18.80	18.80	-4.08%	51,378
Apr 9, 2026	19.70	19.75	19.05	19.60	19.60	2.89%	23,357
Apr 8, 2026	19.05	19.15	18.25	19.05	19.05	1.33%	16,480
Apr 7, 2026	18.80	18.90	18.25	18.80	18.80	3.01%	14,330
Apr 2, 2026	18.25	19.00	17.90	18.25	18.25	-3.95%	140,289
Apr 1, 2026	18.50	19.00	18.05	19.00	19.00	2.70%	15,005
Mar 31, 2026	19.10	19.20	18.40	18.50	18.50	-3.65%	33,339
Mar 30, 2026	19.10	19.30	19.00	19.20	19.20	-2.04%	26,210
Mar 27, 2026	19.80	19.80	19.10	19.60	19.60	-1.01%	55,006
Mar 26, 2026	19.80	20.10	19.10	19.80	19.80	-1.49%	17,113
Mar 25, 2026	20.20	20.30	19.70	20.10	20.10	1.52%	34,975
Mar 24, 2026	20.10	20.10	19.35	19.80	19.80	-1.49%	72,143
Mar 23, 2026	18.90	20.10	18.40	20.10	20.10	8.65%	102,486
Mar 20, 2026	17.80	18.60	17.80	18.50	18.50	3.64%	106,305
Mar 19, 2026	17.75	17.95	17.45	17.85	17.85	0.56%	66,591
Mar 18, 2026	18.00	18.00	17.40	17.75	17.75	0.57%	37,231
Mar 17, 2026	17.95	17.95	17.10	17.65	17.65	-1.12%	71,826
Mar 16, 2026	18.60	18.70	17.75	17.85	17.85	-0.83%	109,533