|
Closing price on 11/4/2025
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.75 |
| Volume |
26,100 |
| Split-adjusted Price |
8.75 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
-0.65 / -6.91%
|
8.80
|
8.80
|
8.75
|
8.75
|
8.77
|
8.75
|
26,100
|
|
|
11/3/2025
|
-0.70 / -6.93%
|
10.75
|
10.75
|
9.40
|
9.40
|
10.10
|
9.40
|
44,400
|
|
|
10/31/2025
|
+0.65 / +6.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
25,200
|
|
|
10/30/2025
|
+0.61 / +6.90%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
6,200
|
|
|
10/29/2025
|
+0.57 / +6.89%
|
8.84
|
8.84
|
8.84
|
8.84
|
8.84
|
8.84
|
2,100
|
|
|
10/28/2025
|
+0.54 / +6.99%
|
8.27
|
8.27
|
8.27
|
8.27
|
8.27
|
8.27
|
4,800
|
|
|
10/27/2025
|
+0.50 / +6.92%
|
7.24
|
7.73
|
7.23
|
7.73
|
7.50
|
7.73
|
8,700
|
|
|
10/24/2025
|
-0.31 / -4.11%
|
7.51
|
7.70
|
7.20
|
7.23
|
7.27
|
7.23
|
7,100
|
|
|
10/23/2025
|
-0.31 / -3.95%
|
7.50
|
7.89
|
7.50
|
7.54
|
7.61
|
7.54
|
4,000
|
|
|
10/22/2025
|
-0.11 / -1.38%
|
7.96
|
7.96
|
7.53
|
7.85
|
7.56
|
7.85
|
3,400
|
|
|
10/21/2025
|
-0.02 / -0.25%
|
7.60
|
8.47
|
7.50
|
7.96
|
7.59
|
7.96
|
29,900
|
|
|
10/20/2025
|
-0.59 / -6.88%
|
8.57
|
8.57
|
7.98
|
7.98
|
8.12
|
7.98
|
7,400
|
|
|
10/17/2025
|
-0.06 / -0.70%
|
8.59
|
8.60
|
8.11
|
8.57
|
8.49
|
8.57
|
7,200
|
|
|
10/16/2025
|
+0.28 / +3.35%
|
8.39
|
8.63
|
8.35
|
8.63
|
8.38
|
8.63
|
5,800
|
|
|
10/15/2025
|
+0.16 / +1.95%
|
7.82
|
8.39
|
7.80
|
8.35
|
8.05
|
8.35
|
9,900
|
|
|
10/14/2025
|
-0.61 / -6.93%
|
8.80
|
9.14
|
8.19
|
8.19
|
8.32
|
8.19
|
35,300
|
|
|
10/13/2025
|
-0.18 / -2.00%
|
8.98
|
9.00
|
8.50
|
8.80
|
8.83
|
8.80
|
7,900
|
|
|
10/10/2025
|
-0.19 / -2.07%
|
9.30
|
9.30
|
8.90
|
8.98
|
9.01
|
8.98
|
10,700
|
|
|
10/9/2025
|
-0.21 / -2.24%
|
9.10
|
9.48
|
9.10
|
9.17
|
9.28
|
9.17
|
21,400
|
|
|
10/8/2025
|
-0.17 / -1.78%
|
8.95
|
9.56
|
8.89
|
9.38
|
9.18
|
9.38
|
11,400
|
|
|
10/7/2025
|
+0.05 / +0.53%
|
9.50
|
9.80
|
9.27
|
9.55
|
9.46
|
9.55
|
11,100
|
|
|
10/6/2025
|
-0.20 / -2.06%
|
9.25
|
9.69
|
9.20
|
9.50
|
9.27
|
9.50
|
7,900
|
|
|
10/3/2025
|
-0.03 / -0.31%
|
9.73
|
9.73
|
9.20
|
9.70
|
9.29
|
9.70
|
5,300
|
|
|
10/2/2025
|
-0.72 / -6.89%
|
10.00
|
10.00
|
9.72
|
9.73
|
9.80
|
9.73
|
24,700
|
|
|
10/1/2025
|
-0.45 / -4.13%
|
11.40
|
11.40
|
10.15
|
10.45
|
10.21
|
10.45
|
55,000
|
|
|
9/30/2025
|
-0.45 / -3.96%
|
11.35
|
11.35
|
10.60
|
10.90
|
10.71
|
10.90
|
19,300
|
|
|
9/29/2025
|
-0.25 / -2.16%
|
10.80
|
12.00
|
10.80
|
11.35
|
10.98
|
11.35
|
106,100
|
|
|
9/26/2025
|
-0.85 / -6.83%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
16,500
|
|
|
9/25/2025
|
-0.90 / -6.74%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
14,700
|
|
|
9/24/2025
|
-1.00 / -6.97%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
7,000
|
|
|