14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $38.00 $41.89 Friday, 17th May 2024 DASTY stock ended at $41.05. This is 0.465% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.03% from a day low at $40.71 to a day high of $41.13.
90 days $38.00 $47.50
52 weeks $35.62 $53.00

Historical Dassault Systemes SA prices

Date Open High Low Close Volume
Oct 12, 2023 $38.89 $39.15 $38.68 $38.82 38 006
Oct 11, 2023 $39.27 $39.48 $39.10 $39.40 38 170
Oct 10, 2023 $38.88 $39.21 $38.75 $38.84 56 779
Oct 09, 2023 $37.85 $38.28 $37.74 $38.18 43 909
Oct 06, 2023 $37.59 $38.77 $37.55 $38.61 83 977
Oct 05, 2023 $37.25 $37.43 $36.97 $37.34 59 166
Oct 04, 2023 $36.93 $37.29 $36.68 $37.26 49 507
Oct 03, 2023 $37.02 $37.18 $36.77 $36.86 119 262
Oct 02, 2023 $37.31 $37.68 $37.22 $37.43 60 196
Sep 29, 2023 $37.60 $37.85 $37.14 $37.18 53 333
Sep 28, 2023 $36.53 $36.86 $36.43 $36.61 61 487
Sep 27, 2023 $36.75 $36.83 $36.20 $36.58 87 520
Sep 26, 2023 $36.59 $36.72 $36.21 $36.22 77 887
Sep 25, 2023 $36.83 $37.18 $36.77 $37.15 52 483
Sep 22, 2023 $37.26 $37.48 $37.08 $37.08 84 459
Sep 21, 2023 $37.11 $37.19 $36.58 $36.58 46 239
Sep 20, 2023 $37.61 $37.99 $37.31 $37.31 76 545
Sep 19, 2023 $37.39 $37.46 $36.93 $37.18 66 859
Sep 18, 2023 $37.41 $37.74 $37.41 $37.67 82 039
Sep 15, 2023 $38.05 $38.11 $37.44 $37.91 332 232
Sep 14, 2023 $37.55 $37.78 $37.33 $37.73 30 299
Sep 13, 2023 $37.88 $38.03 $37.66 $37.86 44 439
Sep 12, 2023 $38.20 $38.49 $38.15 $38.20 54 875
Sep 11, 2023 $39.05 $39.25 $38.81 $39.11 62 429
Sep 08, 2023 $39.04 $39.28 $38.91 $38.92 56 037

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... DASTY Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT