Get the Stockscreener App
21.82
4.07%
-0.9265
Dassault Systemes SA Stock (DASTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2026 | $21.82 | $21.73 | $0.0935 | 9,163.0 | -4.07% |
| Apr 17, 2026 | $22.75 | $21.85 | $0.90 | 4,707.0 | +4.60% |
| Apr 16, 2026 | $22.05 | $20.72 | $1.33 | 2,211.0 | +5.74% |
| Apr 15, 2026 | $20.70 | $20.57 | $0.125 | 7,150.0 | +1.83% |
| Apr 14, 2026 | $20.42 | $20.20 | $0.2225 | 3,621.0 | +0.50% |
| Apr 13, 2026 | $20.10 | $20.10 | $0.00 | 250.0 | +4.82% |
| Apr 10, 2026 | $19.18 | $19.18 | $0.00 | 448.0 | -1.32% |
| Apr 09, 2026 | $19.45 | $19.06 | $0.385 | 468.0 | -4.22% |
| Apr 08, 2026 | $20.70 | $19.91 | $0.7949 | 298.0 | +2.66% |
| Apr 07, 2026 | $20.33 | $19.29 | $1.04 | 999.0 | -5.66% |
| Apr 06, 2026 | $20.95 | $20.59 | $0.355 | 511.0 | +5.59% |
| Apr 02, 2026 | $20.12 | $19.84 | $0.2815 | 17.00 | -3.18% |
| Apr 01, 2026 | $20.49 | $20.09 | $0.4009 | 184.0 | +6.45% |
Dassault Systemes SA Stock (DASTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dassault Systemes SA stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DASTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dassault Systemes SA stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dassault Systemes SA Stock (DASTF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $22.75 | $19.06 | $3.69 | 30,027.0 | +13.37% |
| Mar, 2026 | $21.37 | $18.90 | $2.47 | 97,677.0 | -27.59% |
| Feb, 2026 | $27.75 | $25.62 | $2.12 | 25,782.0 | -3.73% |
| Jan, 2026 | $29.50 | $26.01 | $3.49 | 39,304.0 | -0.31% |
Dassault Systemes SA Stock (DASTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.18 | $25.42 | $2.76 | 23,871.0 | -0.57% |
| Nov, 2025 | $27.88 | $25.67 | $2.21 | 127,360.0 | -2.45% |
| Oct, 2025 | $34.94 | $27.92 | $7.02 | 199,789.0 | -14.75% |
| Sep, 2025 | $33.50 | $30.80 | $2.70 | 25,496.0 | +7.10% |
| Aug, 2025 | $34.19 | $30.08 | $4.11 | 53,668.0 | -6.99% |
| Jul, 2025 | $38.40 | $32.67 | $5.73 | 10,460.0 | -7.23% |
| Jun, 2025 | $37.95 | $35.00 | $2.95 | 13,921.0 | -2.91% |
| May, 2025 | $39.65 | $34.77 | $4.88 | 23,708.0 | -3.08% |
| Apr, 2025 | $39.57 | $33.22 | $6.35 | 11,932.0 | +1.82% |
| Mar, 2025 | $44.78 | $37.84 | $6.94 | 28,452.0 | -4.08% |
| Feb, 2025 | $43.65 | $39.03 | $4.62 | 15,267.0 | -1.03% |
| Jan, 2025 | $40.35 | $33.60 | $6.75 | 6,212.0 | +14.70% |
Dassault Systemes SA Stock (DASTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.84 | $33.10 | $3.74 | 143,736.0 | -1.43% |
| Nov, 2024 | $35.60 | $32.92 | $2.68 | 22,077.0 | -0.09% |
| Oct, 2024 | $39.71 | $33.38 | $6.33 | 18,656.0 | -14.60% |
| Sep, 2024 | $40.69 | $36.75 | $3.94 | 41,851.0 | +2.96% |
| Aug, 2024 | $39.59 | $35.05 | $4.55 | 20,585.0 | +3.34% |
| Jul, 2024 | $40.35 | $34.91 | $5.44 | 181,527.0 | +4.99% |
| Jun, 2024 | $41.83 | $35.95 | $5.88 | 20,468.0 | -7.46% |
| May, 2024 | $42.97 | $38.27 | $4.70 | 336,920.0 | -1.31% |
| Apr, 2024 | $43.90 | $37.33 | $6.57 | 13,137.0 | -10.51% |
| Mar, 2024 | $47.40 | $43.77 | $3.63 | 467,155.0 | -5.91% |
| Feb, 2024 | $48.76 | $44.88 | $3.87 | 24,908.0 | -8.96% |
| Jan, 2024 | $53.39 | $45.30 | $8.09 | 17,766.0 | +0.00% |
10.62%
1.51%
Cap:
|
Volume (24h):