Get the Stockscreener App
37.90
0.00%
0.00
Dassault Systemes SA ADR Stock (DASTY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $37.92 | $37.52 | $0.395 | 38,159.0 | +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% |
| May 12, 2025 | $38.04 | $37.39 | $0.65 | 84,363.0 | +0.58% |
| May 09, 2025 | $38.09 | $37.46 | $0.63 | 48,941.0 | +1.18% |
| May 08, 2025 | $38.05 | $37.20 | $0.85 | 60,850.0 | -0.66% |
| May 07, 2025 | $37.87 | $37.42 | $0.4505 | 73,235.0 | +0.13% |
| May 06, 2025 | $37.90 | $37.32 | $0.58 | 54,584.0 | +0.21% |
| May 05, 2025 | $37.82 | $37.50 | $0.32 | 158,662.0 | -0.69% |
| May 02, 2025 | $37.93 | $37.26 | $0.67 | 53,346.0 | +0.29% |
| May 01, 2025 | $38.59 | $36.71 | $1.88 | 77,577.0 | +0.45% |
| Apr 30, 2025 | $37.48 | $36.36 | $1.12 | 58,137.0 | +1.57% |
| Apr 29, 2025 | $37.09 | $36.57 | $0.52 | 113,155.0 | +1.49% |
| Apr 28, 2025 | $36.53 | $36.09 | $0.44 | 141,107.0 | -1.92% |
| Apr 25, 2025 | $37.16 | $36.66 | $0.50 | 236,152.0 | +1.59% |
| Apr 24, 2025 | $36.89 | $36.07 | $0.82 | 109,645.0 | -4.48% |
| Apr 23, 2025 | $39.23 | $38.05 | $1.18 | 366,760.0 | +1.06% |
| Apr 22, 2025 | $38.31 | $37.33 | $0.98 | 76,592.0 | +3.11% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $38.91 | $36.71 | $2.20 | 928,372.0 | +1.12% |
| 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% |
0.78%
2.48%
Cap:
|
Volume (24h):