Get the Stockscreener App
27.66
2.10%
0.57
After Hours:
27.64
-0.02
-0.07%
Dassault Systemes SA ADR Stock (DASTY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $27.85 | $27.61 | $0.24 | 161,736.0 | +2.10% |
| Dec 09, 2025 | $27.25 | $27.00 | $0.25 | 501,008.0 | -0.37% |
| Dec 08, 2025 | $27.71 | $27.10 | $0.61 | 1,553,445.0 | -1.34% |
| Dec 05, 2025 | $27.77 | $27.27 | $0.50 | 1,235,771.0 | -0.22% |
| Dec 04, 2025 | $27.93 | $27.40 | $0.53 | 162,013.0 | +0.95% |
| Dec 03, 2025 | $27.36 | $26.98 | $0.38 | 320,248.0 | +1.11% |
| Dec 02, 2025 | $27.43 | $27.00 | $0.43 | 1,062,988.0 | -2.31% |
| Dec 01, 2025 | $27.78 | $27.49 | $0.2899 | 486,282.0 | -0.61% |
| Nov 28, 2025 | $28.00 | $27.71 | $0.29 | 91,715.0 | -0.07% |
| Nov 26, 2025 | $28.00 | $27.78 | $0.22 | 304,407.0 | +0.32% |
| Nov 25, 2025 | $27.80 | $27.41 | $0.39 | 415,378.0 | +1.83% |
| Nov 24, 2025 | $27.54 | $27.22 | $0.32 | 310,419.0 | +0.70% |
| Nov 21, 2025 | $27.30 | $26.90 | $0.40 | 6,109,491.0 | +2.96% |
| Nov 20, 2025 | $27.11 | $26.33 | $0.775 | 425,284.0 | -2.37% |
| Nov 19, 2025 | $27.16 | $26.85 | $0.31 | 1,514,853.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $27.93 | $26.98 | $0.95 | 5,483,491.0 | -0.75% |
| Nov, 2025 | $28.46 | $26.33 | $2.13 | 13,586,176.0 | -2.11% |
| Oct, 2025 | $35.20 | $28.18 | $7.02 | 8,804,922.0 | -14.94% |
| Sep, 2025 | $33.58 | $30.57 | $3.01 | 6,268,434.0 | +7.72% |
| Aug, 2025 | $32.75 | $30.55 | $2.20 | 4,464,057.0 | -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 | 1,457,912.0 | +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% |
4.76%
0.58%
Cap:
|
Volume (24h):