Get the Stockscreener App
32.27
1.86%
-0.61
Dassault Systemes SA ADR Stock (DASTY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $32.75 | $32.12 | $0.63 | 153,892.0 | -1.86% |
| Jul 31, 2025 | $33.37 | $32.86 | $0.51 | 207,558.0 | -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% |
| Jul 28, 2025 | $35.23 | $34.33 | $0.90 | 127,078.0 | -2.00% |
| Jul 25, 2025 | $35.41 | $34.55 | $0.86 | 140,984.0 | +1.83% |
| Jul 24, 2025 | $34.98 | $34.17 | $0.805 | 82,265.0 | -9.56% |
| Jul 23, 2025 | $38.15 | $37.45 | $0.70 | 54,622.0 | +1.47% |
| Jul 22, 2025 | $37.60 | $37.22 | $0.38 | 57,402.0 | +0.59% |
| Jul 21, 2025 | $37.78 | $37.31 | $0.47 | 61,988.0 | +0.27% |
| Jul 18, 2025 | $37.96 | $37.16 | $0.80 | 53,923.0 | -1.09% |
| Jul 17, 2025 | $37.76 | $37.10 | $0.66 | 200,490.0 | +1.51% |
| Jul 16, 2025 | $37.21 | $36.78 | $0.43 | 60,690.0 | +0.65% |
| Jul 15, 2025 | $37.43 | $36.76 | $0.6699 | 42,283.0 | -0.16% |
| Jul 14, 2025 | $37.03 | $36.63 | $0.40 | 42,885.0 | -0.22% |
| Jul 11, 2025 | $37.65 | $36.95 | $0.70 | 50,821.0 | -1.62% |
| Jul 10, 2025 | $38.49 | $37.43 | $1.06 | 53,049.0 | +0.89% |
| Jul 09, 2025 | $37.56 | $37.05 | $0.51 | 57,711.0 | +0.32% |
| Jul 08, 2025 | $37.58 | $36.21 | $1.37 | 1,945,352.0 | +1.59% |
| Jul 07, 2025 | $37.09 | $36.33 | $0.76 | 100,246.0 | -0.87% |
| Jul 03, 2025 | $37.00 | $36.01 | $0.99 | 27,679.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $38.49 | $32.12 | $6.37 | 4,389,885.0 | -10.88% |
| 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% |
3.42%
5.71%
Cap:
|
Volume (24h):