Dark

DASTF
DASSAULT SYSTEMS
stock OTC

EOD

Aug 5, 2026

24.83USD+5.372%(+1.27)20,485

Pre-market

0.00USD-100.000%(-23.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	24.8503	24.8503	24.8236	24.8319	+5.372%	20,485	0.000%
2026-08-04	24.5106	24.5106	23.5660	23.5660	+1.359%	379	+5.372%
2026-08-03	24.0000	24.0000	23.2500	23.2500	+4.541%	358	+6.804%
2026-07-31	22.8736	22.8736	22.2400	22.2400	-1.243%	218	+11.654%
2026-07-30	22.5200	22.5200	22.5200	22.5200	-3.845%	215	+10.266%
2026-07-29	23.4204	23.4204	23.4204	23.4204	+1.475%	4,566	+6.027%
2026-07-28	23.5000	23.5000	23.0800	23.0800	+2.806%	190	+7.591%
2026-07-27	22.6700	22.6700	22.4500	22.4500	+0.899%	340	+10.610%
2026-07-24	22.0000	22.2500	22.0000	22.2500	+7.516%	4,360	+11.604%
2026-07-23	20.6945	20.6945	20.6945	20.6945	+1.291%	4,921	+19.993%
2026-07-22	20.4307	20.4307	20.4307	20.4307	+1.714%	239	+21.542%
2026-07-21	20.0864	20.0864	20.0864	20.0864	-2.913%	31	+23.625%
2026-07-20	20.0550	20.6890	20.0550	20.6890	+2.828%	15	+20.025%
2026-07-17	20.1250	20.1250	20.1200	20.1200	-3.677%	36	+23.419%
2026-07-14	20.8880	20.8880	20.8880	20.8880	-1.005%	48	+18.881%
2026-07-13	21.1000	21.1000	20.5600	21.1000	+4.301%	732	+17.687%
2026-07-10	20.6000	20.9986	20.2300	20.2300	+5.255%	3,049	+22.748%
2026-07-08	19.9500	19.9500	19.2200	19.2200	-10.066%	5,096	+29.198%
2026-07-07	20.3100	21.3712	20.3100	21.3712	+3.392%	1,020	+16.193%
2026-07-02	21.3100	21.3100	20.6700	20.6700	+1.572%	4,541	+20.135%
2026-07-01	20.1950	20.4500	20.1950	20.3500	+0.286%	2,048	+22.024%
2026-06-30	20.2920	20.2920	20.2920	20.2920	+5.578%	5,250	+22.373%
2026-06-24	19.2200	19.2200	19.2200	19.2200	+5.954%	183	+29.198%
2026-06-22	19.4900	19.4900	18.1400	18.1400	-6.328%	4,406	+36.890%
2026-06-18	19.3655	19.3655	19.3655	19.3655	+1.924%	417	+28.228%
2026-06-17	18.9100	20.0512	18.9100	19.0000	-3.749%	233,281	+30.694%
2026-06-16	19.7364	19.7400	19.7364	19.7400	+0.279%	8	+25.795%
2026-06-12	19.6927	20.3199	19.4450	19.6850	-8.938%	56,548	+26.146%
2026-06-11	21.6171	21.6171	21.6171	21.6171	-1.740%	1,088	+14.872%
2026-06-10	21.6600	22.0000	21.6600	22.0000	-1.434%	77	+12.872%
2026-06-09	22.3095	22.3200	22.3095	22.3200	+1.593%	169	+11.254%
2026-06-08	21.6260	22.2553	21.6260	21.9700	+2.091%	657	+13.026%
2026-06-05	22.2900	23.1900	21.5200	21.5200	-6.759%	1,428	+15.390%
2026-06-04	22.5660	23.0800	22.5660	23.0800	+11.551%	36	+7.591%
2026-06-03	22.0379	22.0437	20.6900	20.6900	-9.294%	2,772	+20.019%
2026-06-02	21.7800	22.8100	21.7800	22.8100	+0.009%	2,043	+8.864%
2026-06-01	22.5064	22.8080	22.5064	22.8080	+4.528%	164	+8.874%
2026-05-29	21.8200	21.8200	21.8200	21.8200	+1.019%	1	+13.803%
2026-05-28	21.4384	21.6000	21.4384	21.6000	-7.518%	662	+14.963%
2026-05-26	23.3560	23.3560	23.3560	23.3560	+4.971%	6	+6.319%
2026-05-22	23.3000	23.3000	22.2500	22.2500	-0.737%	303	+11.604%
2026-05-21	22.1000	22.8900	22.1000	22.4152	-2.543%	1,989	+10.782%
2026-05-20	22.5875	23.0000	22.5875	23.0000	-3.536%	460	+7.965%
2026-05-19	23.8432	23.8432	23.8432	23.8432	+9.876%	4,091	+4.147%
2026-05-18	23.0000	23.0000	21.7000	21.7000	-4.110%	1,408	+14.433%
2026-05-15	22.6300	22.6300	22.6300	22.6300	-0.011%	1,178	+9.730%
2026-05-14	21.4000	22.6325	21.4000	22.6325	+3.821%	272	+9.718%
2026-05-12	21.7995	21.7995	21.7995	21.7995	-1.797%	163	+13.910%
2026-05-11	22.2600	22.2600	22.1984	22.1984	-4.450%	822	+11.863%
2026-05-08	23.5900	23.5900	23.2243	23.2322	+8.918%	31,231	+6.886%
2026-05-06	22.8316	22.8316	21.3300	21.3300	+1.378%	59	+16.418%
2026-05-01	21.0400	21.0400	21.0400	21.0400	-2.547%	25	+18.022%
2026-04-30	21.5900	21.5900	21.5900	21.5900	-0.461%	230	+15.016%
2026-04-29	21.7300	21.8235	21.6900	21.6900	-1.454%	9,913	+14.485%
2026-04-28	22.0100	22.0100	22.0100	22.0100	-3.613%	2	+12.821%
2026-04-27	22.8350	22.8350	22.8350	22.8350	+5.085%	147	+8.745%
2026-04-22	21.5500	21.7300	21.5500	21.7300	-2.495%	2,646	+14.275%
2026-04-21	22.1700	22.2860	22.1700	22.2860	-2.040%	445	+11.424%
2026-04-17	21.8500	22.7500	21.8500	22.7500	+4.598%	4,707	+9.151%
2026-04-16	20.7201	22.0500	20.7201	21.7500	+5.737%	2,211	+14.170%
2026-04-15	20.6950	20.6950	20.5700	20.5700	+1.832%	7,150	+20.719%
2026-04-14	20.4225	20.4225	20.2000	20.2000	+0.498%	3,621	+22.930%
2026-04-13	20.1000	20.1000	20.1000	20.1000	+4.817%	250	+23.542%
2026-04-10	19.1762	19.1762	19.1762	19.1762	-1.320%	448	+29.493%
2026-04-09	19.0600	19.4450	19.0600	19.4328	-4.225%	468	+27.783%
2026-04-08	19.9101	20.7050	19.9101	20.2900	+2.656%	298	+22.385%
2026-04-07	20.3252	20.3252	19.2880	19.7650	-5.656%	999	+25.636%
2026-04-06	20.5950	20.9500	20.5950	20.9500	+5.595%	511	+18.529%
2026-04-02	20.1215	20.1215	19.8400	19.8400	-3.177%	17	+25.161%
2026-04-01	20.0900	20.4909	20.0900	20.4909	+6.446%	184	+21.185%
2026-03-30	19.2500	19.2500	19.2500	19.2500	+1.316%	164	+28.997%
2026-03-27	18.9000	19.0000	18.9000	19.0000	+0.264%	700	+30.694%
2026-03-26	18.9500	18.9500	18.9500	18.9500	-1.763%	10	+31.039%
2026-03-25	18.9500	19.2900	18.9500	19.2900	0.000%	4,459	+28.729%
2026-03-24	18.9950	19.3547	18.9950	19.2900	-3.550%	1,595	+28.729%
2026-03-23	20.4800	20.4800	20.0000	20.0000	0.000%	28,521	+24.160%
2026-03-20	20.1899	20.1900	20.0000	20.0000	-3.195%	152	+24.160%
2026-03-19	20.6600	20.7100	20.6600	20.6600	+0.170%	500	+20.193%
2026-03-18	20.6169	20.6250	20.6169	20.6250	-0.578%	3,726	+20.397%
2026-03-17	20.3400	20.7450	20.3400	20.7450	+2.444%	225	+19.701%
2026-03-16	21.3700	21.3700	20.2500	20.2500	-4.210%	1,077	+22.627%
2026-03-13	21.1400	21.1400	21.1400	21.1400	+0.022%	50,603	+17.464%
2026-03-12	21.0400	21.1354	20.8000	21.1354	+1.126%	2,375	+17.490%
2026-03-11	19.9900	20.9000	19.9900	20.9000	-0.641%	1,090	+18.813%
2026-03-10	20.8800	21.0348	20.8450	21.0348	+1.839%	350	+18.052%
2026-03-09	20.8900	20.8900	20.6500	20.6550	-2.779%	171	+20.222%
2026-03-05	20.5000	21.2455	20.3800	21.2455	+1.169%	1,755	+16.881%
2026-03-04	20.9400	21.0000	20.9400	21.0000	-1.107%	204	+18.247%
2026-03-02	21.3000	21.7211	21.2350	21.2350	-0.258%	6,419	+16.939%
2026-02-27	21.2900	21.2900	21.2900	21.2900	+1.429%	20,319	+16.636%
2026-02-26	21.7899	21.7899	20.9900	20.9900	+0.671%	16,368	+18.303%
2026-02-25	20.1000	21.1641	20.0100	20.8500	+3.861%	255	+19.098%
2026-02-24	19.4500	20.6170	19.4500	20.0750	-0.619%	2,468	+23.696%
2026-02-23	20.3000	20.3000	20.0400	20.2000	-1.295%	1,011	+22.930%
2026-02-20	19.9999	20.4650	19.9999	20.4650	+0.250%	5,842	+21.338%
2026-02-19	20.1200	20.9100	20.1200	20.4140	+0.735%	2,067	+21.642%
2026-02-18	20.0600	20.4300	20.0600	20.2650	+1.325%	93,014	+22.536%
2026-02-17	19.5100	20.0500	18.4600	20.0000	-5.705%	5,180	+24.160%
2026-02-13	21.6000	21.6000	21.2100	21.2100	+1.227%	422,394	+17.076%
2026-02-12	20.5000	21.5460	20.5000	20.9530	-0.129%	21,634	+18.512%
2026-02-11	22.1500	22.9600	18.8200	20.9800	-21.716%	5,513	+18.360%
2026-02-10	25.5000	26.8000	25.5000	26.8000	+0.138%	28,560	-7.344%
2026-02-09	26.6700	26.7630	26.0000	26.7630	+0.666%	25,464	-7.216%
2026-02-06	26.2200	26.5860	25.6250	26.5860	-1.715%	2,328	-6.598%
2026-02-05	27.3000	27.3200	26.7695	27.0500	-0.952%	2,306	-8.200%
2026-02-04	26.8400	27.7500	26.5000	27.3100	+4.038%	20,014	-9.074%
2026-02-03	26.7099	26.7100	25.8600	26.2500	-2.235%	1,132	-5.402%
2026-02-02	26.8500	26.8500	26.8500	26.8500	-2.770%	1	-7.516%
2026-01-30	26.9000	27.6150	26.9000	27.6150	+2.658%	17	-10.078%
2026-01-29	27.6000	27.6000	26.9000	26.9000	-3.757%	4,600	-7.688%
2026-01-28	27.5000	27.9500	27.5000	27.9500	-0.179%	20,216	-11.156%
2026-01-27	28.0000	28.0000	28.0000	28.0000	-1.892%	25	-11.315%
2026-01-26	28.5400	28.5400	28.5400	28.5400	+1.929%	178	-12.993%
2026-01-23	28.0000	28.0000	28.0000	28.0000	+1.818%	500	-11.315%
2026-01-21	27.5499	27.5499	27.5000	27.5000	+0.585%	219	-9.702%
2026-01-20	27.0000	27.8499	27.0000	27.3400	-0.462%	97	-9.174%
2026-01-16	27.5800	27.5800	27.4670	27.4670	-2.113%	429	-9.594%
2026-01-15	28.0600	28.0600	28.0600	28.0600	+0.322%	1,910	-11.504%
2026-01-13	29.3200	29.3200	26.9100	27.9700	-2.603%	206	-11.220%
2026-01-12	27.5800	28.7175	27.5800	28.7175	-2.653%	232	-13.530%
2026-01-09	29.5000	29.5000	29.5000	29.5000	+3.691%	10	-15.824%
2026-01-08	28.1600	28.5600	28.1600	28.4500	+3.005%	9,474	-12.717%
2026-01-07	27.9450	28.0000	27.6200	27.6200	+0.656%	406	-10.094%
2026-01-06	27.3000	27.4400	27.3000	27.4400	-3.448%	165	-9.505%
2026-01-05	26.0100	28.4200	26.0100	28.4200	+2.599%	620	-12.625%
2025-12-30	27.0000	27.7000	26.9999	27.7000	+0.746%	1,254	-10.354%
2025-12-29	28.1800	28.1800	27.4950	27.4950	-0.272%	1,486	-9.686%
2025-12-26	27.2350	27.5700	27.2350	27.5700	0.000%	101	-9.931%
2025-12-23	27.6920	27.6920	26.9300	27.5700	+0.415%	7,518	-9.931%
2025-12-22	27.4560	27.4560	27.4560	27.4560	-0.214%	30	-9.557%
2025-12-19	26.9000	27.5150	26.9000	27.5150	+0.237%	205	-9.751%
2025-12-18	27.9700	27.9700	27.4500	27.4500	+0.402%	693	-9.538%
2025-12-16	27.3400	27.3400	27.3400	27.3400	+1.541%	9	-9.174%
2025-12-15	27.6300	27.6300	26.9250	26.9250	-0.646%	1,002	-7.774%
2025-12-11	27.1000	27.1000	27.1000	27.1000	+0.155%	4,500	-8.369%
2025-12-10	27.0900	27.0900	27.0000	27.0580	+0.831%	433	-8.227%
2025-12-09	27.2700	27.2700	25.7700	26.8350	+1.957%	2,060	-7.465%
2025-12-08	26.3600	26.3600	26.3200	26.3200	+1.700%	1,000	-5.654%
2025-12-05	26.9400	26.9400	25.8800	25.8800	-5.097%	2,122	-4.050%
2025-12-04	27.2700	27.2700	27.2700	27.2700	-0.110%	10	-8.941%
2025-12-03	27.2999	27.2999	27.2999	27.2999	+5.324%	178	-9.040%
2025-12-02	25.4200	25.9200	25.4200	25.9200	+0.271%	914	-4.198%
2025-12-01	26.9650	28.0400	25.8500	25.8500	-7.215%	356	-3.938%
2025-11-28	27.8600	27.8600	27.8600	27.8600	+1.790%	50	-10.869%
2025-11-26	27.2500	27.3700	27.2500	27.3700	+0.440%	7,200	-9.273%
2025-11-25	27.2500	27.2500	27.2500	27.2500	+2.194%	89,536	-8.874%
2025-11-24	26.1900	26.9950	26.1900	26.6650	+0.775%	1,017	-6.875%
2025-11-21	26.4600	26.4600	26.4600	26.4600	+1.857%	11,990	-6.153%
2025-11-20	25.6700	26.2000	25.6700	25.9775	-2.469%	9,115	-4.410%
2025-11-19	26.6950	26.6950	26.6350	26.6350	-2.185%	2,979	-6.770%
2025-11-18	27.2300	27.2300	27.2300	27.2300	+1.699%	100	-8.807%
2025-11-17	26.8300	27.5700	26.7750	26.7750	-2.898%	84	-7.257%
2025-11-14	27.8800	27.8800	26.6500	27.5740	+3.467%	3,372	-9.945%
2025-11-12	26.6500	26.6500	26.6500	26.6500	-0.763%	455	-6.822%
2025-11-10	26.8305	26.8550	26.8305	26.8550	+3.249%	625	-7.533%
2025-11-07	26.0100	26.0100	26.0100	26.0100	0.000%	200	-4.529%
2025-11-06	27.4100	27.4100	26.0100	26.0100	-4.217%	629	-4.529%
2025-11-04	27.1550	27.1550	27.1550	27.1550	-4.919%	8	-8.555%
2025-10-30	28.5600	28.5600	28.5600	28.5600	+0.847%	695	-13.054%
2025-10-29	28.5000	28.7136	27.9200	28.3200	-0.905%	10,294	-12.317%
2025-10-28	28.3595	28.5785	28.3595	28.5785	-4.611%	622	-13.110%
2025-10-27	29.1250	29.9600	29.1250	29.9600	+3.310%	90	-17.116%
2025-10-24	29.7500	29.7500	29.0000	29.0000	-3.333%	20,543	-14.373%
2025-10-23	30.2900	30.4774	28.4700	30.0000	-12.217%	617	-17.227%
2025-10-21	34.0350	34.1750	34.0350	34.1750	+2.658%	220	-27.339%
2025-10-20	33.2900	33.2900	33.2900	33.2900	0.000%	25	-25.407%
2025-10-17	33.2900	33.2900	33.2900	33.2900	+1.093%	11	-25.407%
2025-10-15	32.9300	32.9300	32.9300	32.9300	+2.778%	20	-24.592%
2025-10-14	32.0000	32.0650	32.0000	32.0400	-0.747%	50	-22.497%
2025-10-13	32.2812	32.2812	32.2812	32.2812	-1.612%	1,500	-23.076%
2025-10-10	32.8100	32.8100	32.2200	32.8100	+1.219%	1,070	-24.316%
2025-10-09	32.4150	32.4150	32.4150	32.4150	-1.043%	148	-23.394%
2025-10-08	32.7566	32.7566	32.7566	32.7566	-3.030%	2,000	-24.193%
2025-10-06	33.7800	33.7800	33.7800	33.7800	-3.320%	250	-26.489%
2025-10-02	33.8060	34.9400	33.8060	34.9400	+4.299%	80,692	-28.930%
2025-09-30	32.6200	33.5000	32.6200	33.5000	+6.437%	629	-25.875%
2025-09-26	32.4900	32.4900	31.4740	31.4740	-3.008%	271	-21.103%
2025-09-23	32.4500	32.4500	32.4500	32.4500	-1.368%	23	-23.476%
2025-09-19	32.9000	32.9000	32.9000	32.9000	0.000%	100	-24.523%
2025-09-18	32.9000	32.9000	32.9000	32.9000	+2.764%	79	-24.523%
2025-09-17	31.4800	32.0150	31.4800	32.0150	-3.073%	655	-22.437%
2025-09-16	32.0350	33.0300	32.0350	33.0300	+3.122%	2,115	-24.820%
2025-09-15	31.9350	32.0300	31.2000	32.0300	-2.258%	2,762	-22.473%
2025-09-12	32.7700	32.7700	32.7700	32.7700	+0.645%	60	-24.224%
2025-09-11	33.0000	33.0000	32.5600	32.5600	+3.992%	1,394	-23.735%
2025-09-10	31.3100	31.3100	31.3100	31.3100	-5.750%	271	-20.690%
2025-09-09	32.2900	33.2200	32.2900	33.2200	+2.880%	2,832	-25.250%
2025-09-08	31.6400	32.2900	31.6400	32.2900	+2.054%	173	-23.097%
2025-09-05	31.6400	31.6400	31.6400	31.6400	+0.444%	440	-21.517%
2025-09-04	31.1650	31.5000	31.1650	31.5000	+2.273%	150	-21.169%
2025-09-02	31.6999	31.6999	30.8000	30.8000	-1.528%	165	-19.377%
2025-08-29	32.2900	32.2900	31.2780	31.2780	-0.579%	102	-20.609%
2025-08-28	30.6801	31.4750	30.6800	31.4600	+3.726%	721	-21.068%
2025-08-27	31.5000	31.5000	30.3300	30.3300	-3.577%	12,400	-18.128%
2025-08-26	31.0000	31.4550	30.6200	31.4550	+1.468%	5,837	-21.056%
2025-08-25	31.5875	32.2925	31.0000	31.0000	-1.587%	297	-19.897%
2025-08-22	31.5100	31.5100	31.5000	31.5000	-2.034%	3,045	-21.169%
2025-08-21	32.0000	32.1540	30.4200	32.1540	+0.187%	430	-22.772%
2025-08-20	32.3100	32.3500	32.0940	32.0940	-0.669%	162	-22.628%
2025-08-19	31.5150	32.3100	31.5150	32.3100	+0.124%	27	-23.145%
2025-08-18	31.4500	32.3100	31.1927	32.2700	+2.594%	423	-23.050%
2025-08-15	32.4000	32.5000	31.4540	31.4540	+0.976%	930	-21.053%
2025-08-14	31.0040	32.1100	31.0040	31.1500	+3.145%	774	-20.283%
2025-08-13	30.2001	30.2001	30.2001	30.2001	+0.399%	5	-17.775%
2025-08-12	31.7499	31.7600	30.0800	30.0800	-7.730%	6,229	-17.447%
2025-08-11	32.4500	32.6000	32.2500	32.6000	+2.467%	230	-23.829%
2025-08-08	31.8800	31.8800	31.1300	31.8150	-2.557%	898	-21.949%
2025-08-07	32.0000	32.6500	31.6540	32.6500	+2.031%	1,056	-23.945%
2025-08-06	32.1200	32.1200	32.0000	32.0000	-6.405%	496	-22.400%
2025-08-04	34.1900	34.1900	34.1900	34.1900	+1.665%	249	-27.371%
2025-07-31	33.0000	33.6300	32.6700	33.6300	+2.286%	475	-26.161%
2025-07-30	32.8784	32.8784	32.8784	32.8784	-4.147%	26	-24.474%
2025-07-29	34.3009	34.3009	34.3009	34.3009	-1.036%	190	-27.606%
2025-07-28	35.0000	35.0000	34.5929	34.6600	-0.971%	1,205	-28.356%
2025-07-25	35.0000	35.0000	35.0000	35.0000	+0.835%	50	-29.052%
2025-07-24	35.6099	35.6100	34.4433	34.7100	-8.417%	448	-28.459%
2025-07-23	37.9000	37.9000	37.9000	37.9000	+0.053%	315	-34.480%
2025-07-22	37.1406	37.8800	37.1406	37.8800	+1.405%	1,750	-34.446%
2025-07-21	38.4000	38.4000	37.3550	37.3550	+1.123%	224	-33.525%
2025-07-18	36.0501	37.6900	36.0501	36.9400	-1.071%	1,114	-32.778%
2025-07-17	36.6580	37.3400	36.6580	37.3400	+2.566%	22	-33.498%
2025-07-16	36.4060	36.4060	36.4060	36.4060	-0.059%	15	-31.792%
2025-07-15	36.0100	36.4275	36.0100	36.4275	-1.813%	336	-31.832%
2025-07-11	37.1000	37.1000	37.1000	37.1000	+0.108%	500	-33.068%
2025-07-10	37.0601	37.0601	37.0601	37.0601	+2.830%	263	-32.996%
2025-07-07	36.0400	36.0400	36.0400	36.0400	-1.772%	10	-31.099%
2025-07-03	37.5199	37.5800	36.5300	36.6900	+2.457%	209	-32.320%
2025-07-02	37.5999	37.6200	35.7700	35.8100	+1.762%	301	-30.657%
2025-07-01	36.0500	36.0500	35.1900	35.1900	-2.930%	451	-29.435%
2025-06-30	35.2830	36.2523	35.2830	36.2523	+0.089%	45	-31.503%
2025-06-27	36.2200	36.2200	36.2200	36.2200	+0.611%	25	-31.441%
2025-06-25	36.0000	36.0000	36.0000	36.0000	-2.386%	10	-31.023%
2025-06-24	36.8800	36.8800	36.8800	36.8800	-1.522%	10	-32.668%
2025-06-20	35.0000	37.4500	35.0000	37.4500	+5.203%	308	-33.693%
2025-06-18	35.5980	35.5980	35.5980	35.5980	-3.815%	6	-30.244%
2025-06-16	37.1400	37.1400	37.0100	37.0100	-0.371%	3,575	-32.905%
2025-06-12	36.9850	37.9500	36.5000	37.1480	+0.219%	8,326	-33.154%
2025-06-10	36.0000	37.0670	35.9400	37.0670	-0.317%	1,154	-33.008%
2025-06-06	36.8520	37.1850	36.8520	37.1850	+1.560%	10	-33.221%
2025-06-05	36.6140	36.6140	36.6140	36.6140	-1.395%	44	-32.179%
2025-06-03	37.1320	37.1320	37.1320	37.1320	+0.343%	246	-33.125%
2025-06-02	37.0050	37.0050	37.0050	37.0050	-0.897%	162	-32.896%
2025-05-30	38.4499	38.4499	37.3400	37.3400	+0.080%	9,422	-33.498%
2025-05-27	37.3048	37.3100	37.3048	37.3100	+1.441%	220	-33.444%
2025-05-23	36.7800	36.7800	36.7800	36.7800	-3.881%	32	-32.485%
2025-05-22	38.9000	38.9000	37.6380	38.2650	-3.493%	1,601	-35.105%
2025-05-20	38.5500	39.6500	38.5500	39.6500	+4.675%	29	-37.372%
2025-05-16	37.8000	39.0000	37.8000	37.8792	-1.228%	234	-34.444%
2025-05-13	38.3500	38.3500	38.3500	38.3500	+2.822%	61	-35.249%
2025-05-12	36.6900	37.2975	36.6900	37.2975	-1.780%	198	-33.422%
2025-05-09	38.0800	38.0800	37.9735	37.9735	+7.149%	10,010	-34.607%
2025-05-08	35.4400	35.4400	35.4400	35.4400	-5.293%	500	-29.933%
2025-05-06	37.4208	37.4208	37.4208	37.4208	-1.699%	225	-33.641%
2025-05-05	38.8500	38.8500	38.0675	38.0675	-0.203%	286	-34.769%
2025-05-02	36.6000	38.1450	36.6000	38.1450	+2.886%	11	-34.901%
2025-05-01	35.5400	37.0750	34.7700	37.0750	-3.773%	879	-33.023%
2025-04-30	38.1200	38.5286	37.7725	38.5286	+7.024%	27	-35.549%
2025-04-29	36.9100	36.9100	36.0000	36.0000	-6.977%	1,450	-31.023%
2025-04-28	38.7000	38.7000	38.7000	38.7000	+4.566%	10	-35.835%
2025-04-25	37.0100	37.0100	37.0100	37.0100	+4.224%	5	-32.905%
2025-04-24	37.9000	37.9000	35.5100	35.5100	-6.294%	751	-30.071%
2025-04-22	39.0500	39.0500	37.8950	37.8950	-3.990%	10	-34.472%
2025-04-21	36.5700	39.5700	36.5700	39.4700	+4.515%	309	-37.087%
2025-04-17	38.5025	38.5025	37.7650	37.7650	-0.686%	70	-34.246%
2025-04-16	38.1500	38.1500	37.2500	38.0260	+0.095%	506	-34.698%
2025-04-15	37.9900	37.9900	37.9900	37.9900	+1.510%	145	-34.636%
2025-04-14	37.6000	38.0000	37.4250	37.4250	+3.498%	361	-33.649%
2025-04-11	37.6000	37.6000	35.1800	36.1600	-5.909%	121	-31.328%
2025-04-10	37.0000	38.4308	37.0000	38.4308	-0.798%	103	-35.385%
2025-04-09	35.7600	38.7400	35.7600	38.7400	+10.812%	3,468	-35.901%
2025-04-08	34.9600	34.9600	34.9600	34.9600	-4.160%	2	-28.971%
2025-04-07	35.4800	37.2800	33.2200	36.4775	-2.153%	318	-31.925%
2025-04-04	38.5599	39.1700	37.2800	37.2800	-0.470%	13	-33.391%
2025-04-03	36.8800	37.4561	36.8800	37.4561	-5.294%	4,102	-33.704%
2025-04-02	39.5500	39.5500	39.5500	39.5500	+2.419%	2	-37.214%
2025-04-01	38.6160	38.6160	38.6160	38.6160	+2.051%	59	-35.695%
2025-03-31	38.8499	38.8499	37.8400	37.8400	-1.648%	509	-34.377%
2025-03-28	39.2700	39.2700	38.4740	38.4740	-3.767%	656	-35.458%
2025-03-27	41.2000	41.2000	39.9800	39.9800	+0.150%	27	-37.889%
2025-03-26	42.1400	42.1400	39.9200	39.9200	-2.634%	316	-37.796%
2025-03-25	40.5400	41.8600	40.5400	41.0000	+1.035%	331	-39.434%
2025-03-24	42.4900	42.4900	40.2000	40.5800	-2.919%	512	-38.808%
2025-03-21	42.9299	42.9299	41.8000	41.8000	-2.791%	397	-40.594%
2025-03-20	43.0000	43.0000	43.0000	43.0000	+0.226%	4	-42.251%
2025-03-19	43.5600	43.8800	42.5100	42.9030	-0.226%	4,190	-42.121%
2025-03-18	44.1499	44.1499	41.8320	43.0000	+0.093%	241	-42.251%
2025-03-17	43.5500	43.5500	42.5023	42.9600	+0.609%	1,656	-42.198%
2025-03-14	41.8900	43.0000	41.8900	42.7000	+1.934%	901	-41.846%
2025-03-13	41.6800	41.8900	41.6400	41.8900	-0.766%	157	-40.721%
2025-03-12	42.1400	42.2133	42.1400	42.2133	-0.808%	965	-41.175%
2025-03-11	43.4300	43.7500	42.5571	42.5571	-2.838%	15	-41.650%
2025-03-10	43.0000	44.4400	43.0000	43.8000	+0.039%	1,812	-43.306%
2025-03-07	42.0000	43.7830	42.0000	43.7830	+5.146%	850	-43.284%
2025-03-06	44.7800	44.7800	41.6400	41.6400	-2.024%	3,119	-40.365%
2025-03-05	42.3250	43.9000	42.2935	42.5000	+2.607%	7,433	-41.572%
2025-03-04	41.0340	41.5880	41.0340	41.4200	+0.485%	174	-40.049%
2025-03-03	41.5000	41.7100	41.2200	41.2200	+4.487%	4,187	-39.758%
2025-02-28	40.6800	40.6800	39.4500	39.4500	+1.076%	5,781	-37.055%
2025-02-27	39.0300	39.0300	39.0300	39.0300	-4.525%	185	-36.377%
2025-02-26	40.8800	40.8800	40.8800	40.8800	+1.238%	2,303	-39.257%
2025-02-25	40.3800	40.3800	40.3800	40.3800	-5.720%	11	-38.504%
2025-02-24	42.7500	42.8300	40.2900	42.8300	-1.766%	577	-42.022%
2025-02-21	43.6000	43.6000	43.6000	43.6000	+4.707%	120	-43.046%
2025-02-20	43.3500	43.3500	40.8255	41.6400	-3.325%	392	-40.365%
2025-02-19	43.0720	43.0720	43.0720	43.0720	+3.211%	25	-42.348%
2025-02-18	43.6120	43.6500	41.6200	41.7320	+0.149%	4,357	-40.497%
2025-02-14	41.9313	42.2150	41.6700	41.6700	+3.425%	233	-40.408%
2025-02-07	40.2900	40.2900	40.2900	40.2900	-3.219%	1,000	-38.367%
2025-02-06	41.6300	41.6300	41.6300	41.6300	-0.407%	213	-40.351%
2025-02-04	41.6400	41.8000	41.6400	41.8000	+4.867%	70	-40.594%
2025-01-31	39.8600	39.8600	39.8600	39.8600	-1.214%	280	-37.702%
2025-01-30	38.8800	40.3500	38.8800	40.3500	+1.476%	18	-38.459%
2025-01-29	39.7630	39.7630	39.7630	39.7630	+1.696%	146	-37.550%
2025-01-28	39.1000	39.1000	39.1000	39.1000	+0.385%	100	-36.491%
2025-01-27	39.4500	39.4500	38.9500	38.9500	+3.784%	282	-36.247%
2025-01-23	38.1780	38.5000	37.5300	37.5300	+8.312%	819	-33.835%
2025-01-21	37.1999	37.1999	34.6500	34.6500	-1.000%	312	-28.335%
2025-01-17	36.1000	36.1000	35.0000	35.0000	+1.098%	331	-29.052%
2025-01-13	35.6000	35.6000	34.6200	34.6200	-1.339%	525	-28.273%
2025-01-08	35.0900	35.0900	35.0900	35.0900	+1.681%	25	-29.234%
2025-01-06	34.3000	35.1300	34.3000	34.5100	+1.996%	47	-28.044%
2025-01-02	34.5000	34.5000	33.6000	33.8345	-2.642%	3,327	-26.608%
2024-12-31	34.7525	34.7525	34.7525	34.7525	+2.879%	50	-28.546%
2024-12-27	34.5915	34.5915	33.7800	33.7800	-4.751%	125	-26.489%
2024-12-26	34.8020	35.4650	34.8020	35.4650	+3.066%	206	-29.982%
2024-12-24	34.4100	34.4100	34.4100	34.4100	+0.335%	1	-27.835%
2024-12-20	33.3200	34.2950	33.3200	34.2950	+0.660%	132	-27.593%
2024-12-19	35.6300	35.6300	34.0700	34.0700	-5.623%	214	-27.115%
2024-12-17	35.4800	36.1000	35.4800	36.1000	+0.810%	51,000	-31.214%
2024-12-16	35.7900	35.9100	35.1500	35.8100	-1.268%	82,926	-30.657%
2024-12-13	36.4750	36.4750	35.4568	36.2700	-1.333%	2,745	-31.536%
2024-12-10	36.7600	36.7600	36.7600	36.7600	-0.223%	16	-32.449%
2024-12-09	36.8420	36.8420	36.8420	36.8420	+0.799%	174	-32.599%
2024-12-06	36.5500	36.5500	36.5500	36.5500	+4.878%	6	-32.060%
2024-12-05	35.3029	35.3029	34.8500	34.8500	-0.973%	1,575	-28.746%
2024-12-04	34.0200	35.1923	34.0200	35.1923	+3.638%	3,745	-29.439%
2024-12-03	33.1000	33.9571	33.1000	33.9571	+0.987%	602	-26.873%
2024-12-02	33.6700	33.6700	33.4050	33.6252	-1.882%	269	-26.151%
2024-11-29	34.2700	34.2700	34.2700	34.2700	+0.073%	75	-27.540%
2024-11-27	35.2500	35.2500	34.2450	34.2450	-0.105%	2,119	-27.488%
2024-11-26	33.5900	34.5700	33.5900	34.2809	-0.935%	211	-27.563%
2024-11-25	34.3335	35.1200	33.4300	34.6043	+3.575%	429	-28.240%
2024-11-22	32.9200	33.4100	32.9200	33.4100	-0.239%	5,655	-25.675%
2024-11-21	34.7500	34.7500	33.4900	33.4900	-1.428%	2,874	-25.853%
2024-11-20	33.9750	33.9750	33.9750	33.9750	-0.367%	3,435	-26.911%
2024-11-19	33.5400	34.1000	33.5400	34.1000	+2.603%	492	-27.179%
2024-11-18	33.2350	33.2350	33.2350	33.2350	-1.438%	41	-25.284%
2024-11-13	33.7200	33.7200	33.7200	33.7200	-1.670%	2,500	-26.359%
2024-11-12	33.8800	34.2928	33.8800	34.2928	-0.044%	343	-27.589%
2024-11-11	34.7000	34.7000	34.3080	34.3080	-0.996%	821	-27.621%
2024-11-07	35.6000	35.6000	34.6532	34.6532	+2.222%	204	-28.342%
2024-11-06	33.9000	33.9000	33.9000	33.9000	-0.621%	124	-26.750%
2024-11-05	33.4000	34.1120	33.3600	34.1120	-2.005%	1,004	-27.205%
2024-11-01	34.6488	34.9132	33.3100	34.8100	+1.487%	305	-28.664%
2024-10-31	35.2700	35.2700	34.3000	34.3000	+0.425%	62	-27.604%
2024-10-30	35.4000	35.4000	34.1550	34.1550	-3.517%	7,219	-27.296%
2024-10-25	33.3800	35.4000	33.3800	35.4000	+0.379%	1,313	-29.853%
2024-10-24	34.9500	35.2663	34.9500	35.2663	+0.963%	120	-29.587%
2024-10-23	34.9300	34.9300	34.9300	34.9300	-2.539%	40	-28.910%
2024-10-17	35.8400	35.8400	35.8400	35.8400	+1.156%	5	-30.715%
2024-10-15	37.3200	37.3200	34.5400	35.4303	-5.063%	414	-29.913%
2024-10-14	38.1850	38.5000	37.3199	37.3199	+0.701%	664	-33.462%
2024-10-11	37.0600	37.0600	37.0600	37.0600	-0.215%	4,674	-32.995%
2024-10-10	37.1400	37.1400	37.1400	37.1400	-0.960%	1	-33.140%
2024-10-09	37.5000	37.5000	37.5000	37.5000	+2.459%	20	-33.782%
2024-10-08	37.1000	37.1000	36.6000	36.6000	-4.935%	176	-32.153%
2024-10-07	37.5700	39.7084	37.5700	38.5000	+2.639%	2,873	-35.502%
2024-10-03	39.0700	39.0700	37.5100	37.5100	-2.662%	1,072	-33.799%
2024-10-01	38.5360	38.5360	38.5360	38.5360	-4.051%	3	-35.562%
2024-09-30	40.1500	40.1630	39.1800	40.1630	+0.433%	428	-38.172%

.dark-mode .fngmhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fngmhC{ color: #333333; background-color: white; border: 2px solid #333333; }DASTFDASSAULT SYSTEMSstock OTC

DASTF
DASSAULT SYSTEMS
stock OTC