Get the Stockscreener App
37.06
1.12%
-0.42
Dassault Systemes SA ADR Stock (DASTY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 10, 2025 | $37.47 | $36.82 | $0.6525 | 58,704.0 | -1.12% |
| Jun 04, 2025 | $37.70 | $37.11 | $0.59 | 51,753.0 | +1.65% |
| Jun 03, 2025 | $37.32 | $36.51 | $0.81 | 47,427.0 | +0.14% |
| Jun 02, 2025 | $37.49 | $36.44 | $1.05 | 67,801.0 | -1.42% |
| May 30, 2025 | $37.95 | $37.05 | $0.90 | 103,086.0 | -0.90% |
| May 29, 2025 | $38.59 | $37.62 | $0.97 | 58,781.0 | -0.21% |
| May 28, 2025 | $38.48 | $37.77 | $0.71 | 52,549.0 | -0.74% |
| May 27, 2025 | $38.65 | $37.75 | $0.90 | 58,259.0 | +1.14% |
| May 23, 2025 | $38.16 | $37.25 | $0.91 | 44,926.0 | -0.71% |
| May 22, 2025 | $38.25 | $37.41 | $0.84 | 44,535.0 | -0.68% |
| May 21, 2025 | $38.99 | $38.08 | $0.91 | 67,192.0 | +0.00% |
| May 20, 2025 | $39.05 | $37.95 | $1.10 | 39,752.0 | -0.03% |
| May 19, 2025 | $38.31 | $37.81 | $0.50 | 61,533.0 | +0.69% |
| May 16, 2025 | $37.92 | $37.52 | $0.395 | 38,573.0 | +0.00% |
| May 15, 2025 | $38.22 | $37.66 | $0.56 | 56,198.0 | +0.26% |
| May 14, 2025 | $37.97 | $37.55 | $0.42 | 126,599.0 | -1.89% |
| May 13, 2025 | $38.91 | $38.04 | $0.87 | 95,858.0 | +1.29% |
Dassault Systemes SA ADR Stock (DASTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dassault Systemes SA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DASTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dassault Systemes SA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dassault Systemes SA ADR Stock (DASTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $37.70 | $36.44 | $1.26 | 225,685.0 | -0.78% |
| May, 2025 | $39.05 | $36.71 | $2.34 | 1,459,399.0 | -0.35% |
| Apr, 2025 | $39.23 | $34.23 | $5.00 | 2,840,302.0 | -1.76% |
| Mar, 2025 | $44.18 | $37.69 | $6.49 | 1,954,870.0 | -2.30% |
| Feb, 2025 | $42.99 | $37.87 | $5.12 | 1,457,912.0 | +0.26% |
| Jan, 2025 | $39.74 | $33.38 | $6.36 | 3,209,866.0 | +13.10% |
Dassault Systemes SA ADR Stock (DASTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.31 | $33.29 | $4.02 | 4,586,733.0 | -0.09% |
| Nov, 2024 | $35.62 | $32.85 | $2.77 | 2,463,880.0 | +1.23% |
| Oct, 2024 | $39.79 | $33.62 | $6.17 | 2,511,220.0 | -14.12% |
| Sep, 2024 | $41.14 | $36.22 | $4.92 | 1,442,817.0 | +1.77% |
| Aug, 2024 | $39.46 | $35.65 | $3.81 | 1,716,585.0 | +2.61% |
| Jul, 2024 | $39.06 | $36.13 | $2.93 | 3,633,270.0 | +0.50% |
| Jun, 2024 | $41.34 | $36.70 | $4.64 | 2,118,374.0 | -6.78% |
| May, 2024 | $43.30 | $38.00 | $5.30 | 2,506,762.0 | +3.47% |
| Apr, 2024 | $45.13 | $38.91 | $6.22 | 1,417,483.0 | -11.52% |
| Mar, 2024 | $46.79 | $44.09 | $2.70 | 8,970,974.0 | -5.75% |
| Feb, 2024 | $47.68 | $44.86 | $2.82 | 1,291,411.0 | -9.83% |
| Jan, 2024 | $53.00 | $45.50 | $7.50 | 2,471,885.0 | +0.00% |
Dassault Systemes SA ADR Stock (DASTY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $39.48 | $36.68 | $2.80 | 552,537.0 | +4.41% |
| Sep, 2023 | $39.88 | $36.20 | $3.67 | 1,463,400.0 | -6.61% |
| Aug, 2023 | $42.60 | $38.39 | $4.21 | 1,261,727.0 | -7.22% |
| Jul, 2023 | $46.53 | $41.16 | $5.36 | 1,639,487.0 | -3.44% |
| Jun, 2023 | $45.53 | $42.42 | $3.11 | 869,873.0 | +0.87% |
| May, 2023 | $44.61 | $38.80 | $5.81 | 1,032,921.0 | +8.97% |
| Apr, 2023 | $42.00 | $38.26 | $3.74 | 657,772.0 | -1.63% |
| Mar, 2023 | $41.35 | $38.05 | $3.30 | 1,046,711.0 | +6.42% |
| Feb, 2023 | $42.33 | $37.23 | $5.10 | 4,388,727.0 | +3.98% |
| Jan, 2023 | $39.23 | $35.81 | $3.41 | 1,602,318.0 | +3.89% |
0.51%
2.27%
Cap:
|
Volume (24h):