Dassault Systems Inc (PK) (DASTY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.183 | -0.461189516129 | 39.68 | 41.1 | 39.05 | 61338 | 39.83021148 | DR |
| 4 | 1.377 | 3.61227701994 | 38.12 | 41.1 | 36.22 | 77140 | 38.76099117 | DR |
| 12 | 2.657 | 7.21226927253 | 36.84 | 41.1 | 35.65 | 111235 | 37.62031028 | DR |
| 26 | -4.893 | -11.0227528723 | 44.39 | 45.13 | 35.65 | 104508 | 39.18870492 | DR |
| 52 | 2.667 | 7.24137931034 | 36.83 | 53 | 35.62 | 129123 | 42.21989996 | DR |
| 156 | -19.593 | -33.1578947368 | 59.09 | 64 | 31.12 | 108473 | 42.53455078 | DR |
| 260 | -99.103 | -71.5028860029 | 138.6 | 262 | 31.12 | 73260 | 54.7822402 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 40.02 | -0.25 | -0.62 | 40.3 | 41.1 | 40.01 | 74082 |
| 1726867200 | 40.27 | -0.34 | -0.84 | 40.56 | 40.64 | 40.02 | 57399 |
| 1726781220 | 40.61 | 1.43 | 3.65 | 40.66 | 40.84 | 40.49 | 52533 |
| 1726694460 | 39.18 | 0.01 | 0.03 | 39.49 | 39.92 | 39.18 | 72546 |
| 1726608240 | 39.17 | -0.24 | -0.61 | 39.68 | 39.68 | 39.05 | 50132 |
| 1726521720 | 39.41 | -0.55 | -1.38 | 39.73 | 39.81 | 39.19 | 278972 |
| 1726262940 | 39.96 | 0.27 | 0.68 | 40 | 40.15 | 39.91 | 84059 |
| 1726176540 | 39.69 | 0.13 | 0.33 | 39.48 | 39.75 | 39.34 | 44269 |
| 1726090140 | 39.56 | 1.35 | 3.53 | 39.13 | 39.59 | 38.71 | 64902 |
| 1726003500 | 38.21 | 0.59 | 1.57 | 38.12 | 38.26 | 37.86 | 77221 |
| 1725917160 | 37.6199 | 0.5 | 1.35 | 37.49 | 37.69 | 37.36 | 64782 |
| 1725658020 | 37.12 | 0.6 | 1.64 | 37.22 | 37.3425 | 36.9775 | 137432 |
| 1725571440 | 36.52 | -1.44 | -3.79 | 36.37 | 37.55 | 36.22 | 113886 |
| 1725485040 | 37.96 | -0.01 | -0.03 | 37.94 | 38.23 | 37.793 | 46301 |
| 1725398880 | 37.97 | -1 | -2.57 | 38.67 | 38.67 | 37.95 | 54451 |
| 1725053340 | 38.97 | 0.24 | 0.62 | 39.34 | 39.46 | 38.71 | 57202 |
| 1724966400 | 38.73 | 0.61 | 1.60 | 38.88 | 39.1341 | 38.72 | 70494 |
| 1724880360 | 38.12 | -0.23 | -0.59 | 38.33 | 38.38 | 37.91 | 36040 |
| 1724794080 | 38.345 | 0.27 | 0.70 | 38.12 | 38.45 | 38.02 | 28962 |
| 1724707740 | 38.08 | -0.25 | -0.65 | 38.23 | 38.3275 | 38.04 | 56350 |
| 1724448480 | 38.33 | 0.35 | 0.92 | 38.12 | 38.34 | 37.96 | 45296 |
| 1724362140 | 37.98 | -0.37 | -0.96 | 38.49 | 38.57 | 37.93 | 44425 |
| 1724275380 | 38.35 | 0.34 | 0.89 | 38.24 | 38.46 | 38.14 | 69183 |
| 1724188800 | 38.01 | 0.03 | 0.08 | 37.96 | 38.22 | 37.8201 | 135023 |
| 1724102880 | 37.98 | 0.25 | 0.66 | 37.83 | 38.05 | 37.75 | 52655 |
| 1723843740 | 37.73 | 0 | 0.00 | 37.51 | 37.74 | 37.41 | 46300 |
| 1723756860 | 37.73 | 0.47 | 1.26 | 37.49 | 37.78 | 37.45 | 34843 |
| 1723670820 | 37.26 | 0.26 | 0.70 | 37.28 | 37.37 | 37.1 | 40901 |
| 1723584360 | 37 | 0.33 | 0.90 | 36.28 | 37 | 36.21 | 54471 |
| 1723497900 | 36.67 | -0.01 | -0.03 | 36.6 | 36.865 | 36.42 | 82663 |
| 1723238400 | 36.68 | 0.01 | 0.03 | 36.57 | 36.81 | 36.45 | 67602 |
| 1723152000 | 36.67 | 0.57 | 1.58 | 36.14 | 36.7 | 35.955 | 133456 |
| 1723065720 | 36.1 | 0.08 | 0.22 | 36.39 | 36.84 | 36.09 | 105817 |
| 1722979800 | 36.02 | -0.22 | -0.61 | 35.94 | 36.34 | 35.94 | 152182 |
| 1722893340 | 36.24 | -0.54 | -1.47 | 35.65 | 36.37 | 35.65 | 115540 |
| 1722634140 | 36.78 | -0.6 | -1.61 | 36.94 | 36.97 | 36.46 | 222047 |
| 1722547620 | 37.38 | -0.6 | -1.58 | 37.72 | 37.88 | 37.25 | 102255 |
| 1722461340 | 37.98 | 0.87 | 2.34 | 37.96 | 38.17 | 37.7501 | 92297 |
| 1722374820 | 37.11 | -0.41 | -1.09 | 37.36 | 37.393 | 37 | 113746 |
| 1722288180 | 37.52 | -0.61 | -1.60 | 37.35 | 37.57 | 37.0301 | 1138216 |
| 1722029100 | 38.13 | 1.65 | 4.52 | 37.95 | 38.23 | 37.811 | 197612 |
| 1721942400 | 36.48 | -0.13 | -0.36 | 36.26 | 36.8325 | 36.13 | 118362 |
| 1721856480 | 36.61 | -0.64 | -1.72 | 37.12 | 37.2 | 36.57 | 103557 |
| 1721770140 | 37.25 | -0.46 | -1.22 | 37.54 | 37.6699 | 37.21 | 57989 |
| 1721683740 | 37.71 | 0.21 | 0.56 | 37.65 | 37.72 | 37.41 | 65345 |
| 1721424180 | 37.5 | 0.54 | 1.46 | 37.17 | 37.68 | 37.16 | 365130 |
| 1721337960 | 36.96 | -0.33 | -0.88 | 37.77 | 37.845 | 36.77 | 248248 |
| 1721251320 | 37.29 | 0.02 | 0.05 | 37.13 | 37.49 | 37.09 | 122165 |
| 1721164920 | 37.27 | -0.4 | -1.06 | 36.92 | 37.27 | 36.8444 | 59189 |
| 1721078940 | 37.67 | 0.13 | 0.35 | 37.75 | 37.83 | 37.54 | 60155 |
| 1720819200 | 37.54 | 0.77 | 2.09 | 37.1 | 37.71 | 37.1 | 98707 |
| 1720733280 | 36.77 | 0.19 | 0.52 | 37.16 | 37.26 | 36.7 | 90693 |
| 1720646880 | 36.58 | 0.17 | 0.47 | 36.71 | 36.77 | 36.33 | 78512 |
| 1720560540 | 36.41 | -2 | -5.21 | 36.34 | 36.89 | 36.2101 | 134030 |
| 1720473600 | 38.41 | -0.42 | -1.08 | 38.87 | 39.05 | 38.32 | 56385 |
| 1720214640 | 38.83 | 0.73 | 1.92 | 38.41 | 39.06 | 38.14 | 66365 |
| 1720041000 | 38.1 | 0.89 | 2.39 | 38.13 | 38.36 | 38.04 | 50949 |
| 1719955740 | 37.21 | 0.05 | 0.13 | 36.84 | 37.23 | 36.81 | 109547 |
| 1719868980 | 37.16 | -0.63 | -1.67 | 37.57 | 37.64 | 36.93 | 204036 |
| 1719610020 | 37.79 | 0.38 | 1.02 | 37.49 | 37.878 | 37.46 | 77414 |
| 1719523200 | 37.41 | -0.45 | -1.19 | 37.22 | 37.5 | 37.22 | 88619 |
| 1719437040 | 37.86 | 0.18 | 0.48 | 37.76 | 38.07 | 37.64 | 65722 |
| 1719350880 | 37.68 | 0.48 | 1.29 | 37.18 | 37.7586 | 37.18 | 102772 |
| 1719264540 | 37.2 | 0.16 | 0.43 | 37.38 | 37.55 | 37.13 | 106482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
