Range Low Price High Price Comment
30 days $19.30 $22.58 Friday, 10th Jul 2026 DASTY stock ended at $20.83. This is 0.0480% more than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 1.82% from a day low at $20.69 to a day high of $21.07.
90 days $19.30 $24.03
52 weeks $19.00 $38.15

Historical Dassault Systemes SA prices

Date Open High Low Close Volume
Jul 10, 2026 $21.01 $21.07 $20.69 $20.83 7 521
Jul 09, 2026 $20.48 $20.87 $20.48 $20.82 21 915
Jul 08, 2026 $20.48 $20.65 $20.23 $20.61 24 885
Jul 07, 2026 $21.39 $21.44 $21.16 $21.25 29 446
Jul 06, 2026 $20.95 $21.12 $20.61 $21.09 30 427
Jul 02, 2026 $20.99 $21.39 $20.96 $21.34 2 997
Jul 01, 2026 $20.51 $20.93 $20.47 $20.89 10 041
Jun 30, 2026 $20.32 $20.51 $20.24 $20.35 7 394
Jun 29, 2026 $20.80 $20.80 $20.58 $20.64 14 515
Jun 26, 2026 $20.00 $20.36 $20.00 $20.36 36 853
Jun 25, 2026 $19.92 $20.22 $19.83 $20.00 16 182
Jun 24, 2026 $19.86 $19.90 $19.58 $19.65 14 178
Jun 23, 2026 $19.89 $19.99 $19.78 $19.80 82 449
Jun 22, 2026 $19.32 $19.48 $19.30 $19.40 72 666
Jun 18, 2026 $19.46 $19.63 $19.32 $19.48 17 038
Jun 17, 2026 $20.09 $20.12 $19.62 $19.70 135 583
Jun 16, 2026 $20.25 $20.32 $20.06 $20.07 6 723
Jun 15, 2026 $20.15 $20.38 $20.08 $20.18 62 811
Jun 12, 2026 $20.17 $20.22 $19.87 $19.94 31 540
Jun 11, 2026 $21.60 $21.72 $20.93 $21.46 7 083
Jun 10, 2026 $22.20 $22.58 $22.17 $22.28 2 440
Jun 09, 2026 $22.73 $23.07 $22.54 $22.81 2 547
Jun 08, 2026 $22.55 $23.05 $22.55 $22.99 8 916
Jun 05, 2026 $23.07 $23.07 $22.50 $22.55 5 613
Jun 04, 2026 $23.42 $23.58 $23.19 $23.48 6 367

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DASTY stock historical prices to predict future price movements?
Trend Analysis: Examine the DASTY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DASTY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT DASSAULT SYSTEMES SA
Dassault Systemes SA
Dassault Systèmes SE provides software solutions and services worldwide. It offers SOLIDWORKS design software for 3D design, electrical and printed circuit board design, product data management, simulation, manufacturing, and technical communication; CATIA, an engineering and design software for product 3D computer-aided design; GEOVIA for modeling and simulating the earth; and BIOVIA that provides the scientific community with advanced biologic...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
11.34% Jun 29
NMRK
$15.02
1.20% Jun 24
NESR
$25.07
14.16% Jun 23
CAG
$13.43
2.98% Jun 23
GIB
$66.69
0.555% Jun 12

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE