DASTY - DASSAULT SYSTEMES SE
22.35
-0.450 -2.013%
Share volume: 268,920
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$22.80
-0.45
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $22.26 | $22.26 | $22.44 | $22.44 | $22.23 | $22.23 | $22.35 | $22.35 | 268,920 | $268,920.00 |
| 04-17-2026 | $23.06 | $23.06 | $23.13 | $23.13 | $22.70 | $22.70 | $22.80 | $22.80 | 171,501 | $171,501.00 |
| 04-16-2026 | $21.87 | $21.87 | $21.99 | $21.99 | $21.68 | $21.68 | $21.95 | $21.95 | 125,810 | $125,810.00 |
| 04-15-2026 | $20.99 | $20.99 | $21.36 | $21.36 | $20.99 | $20.99 | $21.34 | $21.34 | 205,832 | $205,832.00 |
| 04-14-2026 | $20.86 | $20.86 | $21.05 | $21.05 | $20.80 | $20.80 | $20.88 | $20.88 | 261,853 | $261,853.00 |
| 04-13-2026 | $20.07 | $20.07 | $20.83 | $20.83 | $20.06 | $20.06 | $20.83 | $20.83 | 617,447 | $617,447.00 |
| 04-10-2026 | $20.10 | $20.10 | $20.12 | $20.12 | $19.72 | $19.72 | $19.79 | $19.79 | 235,217 | $235,217.00 |
| 04-09-2026 | $19.98 | $19.98 | $20.01 | $20.01 | $19.67 | $19.67 | $19.83 | $19.83 | 224,456 | $224,456.00 |
| 04-08-2026 | $21.01 | $21.01 | $21.06 | $21.06 | $20.45 | $20.45 | $20.50 | $20.50 | 153,363 | $153,363.00 |