Das Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	19.10	19.10	17.90	18.00	18.00	-5.76%	151,543
Mar 12, 2026	20.15	20.15	18.65	19.10	19.10	-4.02%	178,523
Mar 11, 2026	21.00	21.00	19.80	19.90	19.90	-3.16%	88,695
Mar 10, 2026	20.55	20.95	20.45	20.55	20.55	-0.48%	33,316
Mar 9, 2026	22.10	22.10	20.50	20.65	20.65	-6.56%	35,375
Mar 6, 2026	22.10	22.45	21.25	22.10	22.10	-0.90%	22,716
Mar 5, 2026	22.95	22.95	21.85	22.30	22.30	-2.83%	31,197
Mar 4, 2026	23.15	23.15	22.05	22.95	22.95	-0.86%	7,531
Mar 3, 2026	22.60	23.15	22.40	23.15	23.15	3.35%	9,657
Mar 2, 2026	22.80	22.80	22.40	22.40	22.40	-1.75%	9,062
Feb 26, 2026	23.20	23.20	22.60	22.80	22.80	-0.22%	27,308
Feb 25, 2026	23.15	23.20	22.70	22.85	22.85	-0.22%	18,061
Feb 24, 2026	22.85	23.00	22.10	22.90	22.90	-1.72%	68,465
Feb 23, 2026	23.95	24.05	23.00	23.30	23.30	-3.12%	43,960
Feb 11, 2026	24.00	24.05	23.05	24.05	24.05	1.91%	16,054