PINK:DASTY
Dassault Systemes SA Stock Price (Quote)
$39.72
+0.372 (+0.95%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.00 | $43.85 | Friday, 3rd May 2024 DASTY stock ended at $39.72. This is 0.95% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.92% from a day low at $39.57 to a day high of $39.93. |
| 90 days | $38.00 | $47.68 | |
| 52 weeks | $35.62 | $53.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $39.83 | $39.93 | $39.57 | $39.72 | 35 239 |
| May 02, 2024 | $39.18 | $39.53 | $38.97 | $39.35 | 135 777 |
| May 01, 2024 | $38.25 | $40.36 | $38.00 | $39.03 | 35 849 |
| Apr 30, 2024 | $39.59 | $39.74 | $39.18 | $39.18 | 45 637 |
| Apr 29, 2024 | $40.38 | $40.48 | $40.01 | $40.23 | 74 864 |
| Apr 26, 2024 | $40.57 | $40.71 | $40.28 | $40.29 | 50 107 |
| Apr 25, 2024 | $39.34 | $40.25 | $38.91 | $40.08 | 83 237 |
| Apr 24, 2024 | $41.89 | $41.89 | $41.45 | $41.65 | 77 294 |
| Apr 23, 2024 | $40.90 | $41.25 | $40.83 | $41.10 | 97 597 |
| Apr 22, 2024 | $40.98 | $41.31 | $40.88 | $41.07 | 87 198 |
| Apr 19, 2024 | $40.61 | $40.84 | $40.33 | $40.41 | 43 387 |
| Apr 18, 2024 | $40.80 | $41.01 | $40.54 | $40.62 | 56 822 |
| Apr 17, 2024 | $41.18 | $41.18 | $40.53 | $40.66 | 62 088 |
| Apr 16, 2024 | $41.02 | $41.41 | $40.91 | $41.23 | 72 504 |
| Apr 15, 2024 | $41.83 | $41.92 | $40.93 | $41.21 | 57 161 |
| Apr 12, 2024 | $41.97 | $41.98 | $41.41 | $41.50 | 82 655 |
| Apr 11, 2024 | $42.72 | $42.94 | $42.27 | $42.86 | 75 816 |
| Apr 10, 2024 | $42.58 | $42.78 | $42.47 | $42.57 | 46 453 |
| Apr 09, 2024 | $43.47 | $43.50 | $43.01 | $43.42 | 50 636 |
| Apr 08, 2024 | $43.70 | $43.85 | $43.43 | $43.64 | 37 357 |
| Apr 05, 2024 | $42.94 | $43.74 | $42.75 | $43.50 | 75 961 |
| Apr 04, 2024 | $43.20 | $43.45 | $42.45 | $42.83 | 71 133 |
| Apr 03, 2024 | $42.88 | $43.36 | $42.78 | $43.06 | 59 711 |
| Apr 02, 2024 | $43.36 | $43.42 | $42.95 | $43.08 | 53 255 |
| Apr 01, 2024 | $43.83 | $45.13 | $43.35 | $44.29 | 39 930 |
