Get the Stockscreener App
31.13
0.99%
-0.31
Dassault Systemes SA ADR Stock (DASTY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $31.19 | $30.86 | $0.33 | 98,685.0 | -0.99% |
| Aug 15, 2025 | $31.62 | $31.34 | $0.28 | 211,819.0 | +1.09% |
| Aug 14, 2025 | $31.14 | $30.95 | $0.19 | 372,482.0 | -0.42% |
| Aug 13, 2025 | $31.54 | $30.99 | $0.55 | 277,856.0 | +1.07% |
| Aug 12, 2025 | $31.22 | $30.55 | $0.67 | 303,446.0 | -1.81% |
| Aug 11, 2025 | $32.11 | $31.37 | $0.74 | 199,913.0 | -1.63% |
| Aug 08, 2025 | $32.13 | $31.76 | $0.37 | 130,605.0 | -0.06% |
| Aug 07, 2025 | $32.43 | $31.88 | $0.55 | 136,955.0 | -0.16% |
| Aug 06, 2025 | $32.29 | $31.92 | $0.37 | 79,355.0 | +0.03% |
| Aug 05, 2025 | $32.49 | $32.00 | $0.4899 | 228,186.0 | -0.84% |
| Aug 04, 2025 | $32.50 | $32.14 | $0.36 | 128,187.0 | +0.15% |
| Aug 01, 2025 | $32.75 | $32.12 | $0.63 | 154,544.0 | -1.86% |
| Jul 31, 2025 | $33.37 | $32.86 | $0.51 | 209,674.0 | -1.41% |
| Jul 30, 2025 | $34.18 | $33.14 | $1.04 | 126,239.0 | -2.54% |
| Jul 29, 2025 | $34.68 | $34.10 | $0.58 | 157,561.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $32.75 | $30.55 | $2.20 | 2,322,033.0 | -5.32% |
| Jul, 2025 | $38.49 | $32.86 | $5.63 | 4,238,109.0 | -9.20% |
| Jun, 2025 | $37.70 | $34.51 | $3.19 | 1,600,528.0 | -3.05% |
| 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 | 3,366,405.0 | +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% |
13.21%
0.18%
Cap:
|
Volume (24h):