Get the Stockscreener App
19.72
3.66%
-0.75
Dassault Systemes SA ADR Stock (DASTY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 10, 2026 | $20.12 | $19.72 | $0.40 | 233,018.0 | -3.38% |
| Apr 07, 2026 | $20.48 | $20.11 | $0.37 | 433,831.0 | -0.29% |
| Apr 06, 2026 | $20.60 | $19.79 | $0.81 | 244,623.0 | +0.34% |
| Apr 02, 2026 | $20.51 | $19.96 | $0.547 | 204,396.0 | +0.00% |
| Apr 01, 2026 | $20.60 | $20.20 | $0.40 | 935,474.0 | +0.69% |
| Mar 31, 2026 | $20.26 | $19.59 | $0.67 | 691,295.0 | +5.19% |
| Mar 30, 2026 | $19.53 | $19.20 | $0.33 | 336,315.0 | +0.94% |
| Mar 27, 2026 | $19.48 | $18.99 | $0.49 | 238,048.0 | -2.00% |
| Mar 26, 2026 | $19.79 | $19.37 | $0.415 | 330,455.0 | +0.57% |
| Mar 25, 2026 | $19.64 | $19.14 | $0.495 | 297,236.0 | +1.10% |
| Mar 24, 2026 | $19.51 | $19.04 | $0.47 | 332,494.0 | -3.28% |
| Mar 23, 2026 | $20.17 | $19.59 | $0.577 | 303,613.0 | +0.51% |
| Mar 20, 2026 | $19.93 | $19.59 | $0.34 | 339,495.0 | -3.76% |
| Mar 19, 2026 | $20.72 | $20.30 | $0.42 | 235,478.0 | +0.20% |
| Mar 18, 2026 | $20.86 | $20.43 | $0.43 | 309,230.0 | -2.58% |
| Mar 17, 2026 | $21.11 | $20.79 | $0.32 | 610,315.0 | -1.78% |
| Mar 16, 2026 | $21.42 | $21.12 | $0.30 | 1,093,131.0 | +1.04% |
| Mar 13, 2026 | $21.64 | $21.12 | $0.52 | 628,366.0 | -0.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $20.60 | $19.72 | $0.88 | 2,051,342.0 | -2.67% |
| Mar, 2026 | $21.85 | $18.99 | $2.86 | 9,787,062.0 | -1.32% |
| Feb, 2026 | $27.51 | $19.18 | $8.33 | 6,487,655.0 | -25.35% |
| Jan, 2026 | $29.07 | $27.21 | $1.86 | 5,435,798.0 | -1.50% |
Dassault Systemes SA ADR Stock (DASTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.14 | $26.62 | $1.52 | 7,773,828.0 | +0.39% |
| Nov, 2025 | $28.46 | $26.33 | $2.13 | 13,586,176.0 | -2.11% |
| Oct, 2025 | $35.20 | $28.18 | $7.02 | 8,322,307.0 | -14.94% |
| Sep, 2025 | $33.58 | $30.57 | $3.01 | 3,134,217.0 | +7.72% |
| Aug, 2025 | $32.75 | $30.55 | $2.20 | 3,826,881.0 | -5.50% |
| 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 | 1,457,900.0 | +0.26% |
| Jan, 2025 | $39.74 | $33.38 | $6.36 | 3,294,537.0 | +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% |
0.56%
1.33%
Cap:
|
Volume (24h):