Get the Stockscreener App
22.81
2.52%
0.56
Dassault Systemes SA Stock (DASTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2026 | $22.81 | $21.78 | $1.03 | 2,000.0 | +2.52% |
| May 22, 2026 | $23.30 | $22.25 | $1.05 | 303.0 | -0.74% |
| May 21, 2026 | $22.89 | $22.10 | $0.79 | 1,989.0 | -2.54% |
| May 20, 2026 | $23.00 | $22.59 | $0.4125 | 460.0 | -3.54% |
| May 19, 2026 | $23.84 | $23.84 | $0.00 | 4,091.0 | +9.88% |
| May 18, 2026 | $23.00 | $21.70 | $1.30 | 1,408.0 | -4.11% |
| May 15, 2026 | $22.63 | $22.63 | $0.00 | 1,178.0 | -0.01% |
| May 14, 2026 | $22.63 | $21.40 | $1.23 | 272.0 | +3.82% |
| May 12, 2026 | $21.80 | $21.80 | $0.00 | 163.0 | -1.80% |
| May 11, 2026 | $22.26 | $22.20 | $0.0616 | 822.0 | -4.45% |
| May 08, 2026 | $23.59 | $23.22 | $0.3657 | 31,231.0 | +8.92% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $22.81 | $21.78 | $1.03 | 2,000.0 | +2.52% |
| May, 2026 | $23.84 | $21.04 | $2.80 | 42,001.0 | +3.06% |
| Apr, 2026 | $22.84 | $19.06 | $3.78 | 34,247.0 | +12.16% |
| 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% |
7.56%
0.98%
Cap:
|
Volume (24h):