Dassault Systèmes (DASTY) Stock Chart & Stock Price History → Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad) Free DASTY Stock Alerts $41.92 -0.02 (-0.05%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesOwnershipShort InterestStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesOwnershipShort Interest Dassault Systèmes Stock Price Performance5 Day Performance-0.73%1 Month Performance+4.05%3 Month Performance-10.43%6 Month Performance-10.73%Year-To-Date Performance-14.48%1 Year Performance-3.78% Receive DASTY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Dassault Systèmes and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Chaikin AnalyticsMissed NVDA? Buy this AI stock NOWAfter Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.You can watch it here. DASTY Stock Chart for Tuesday, May, 28, 2024 DASTY Chart by TradingView Dassault Systèmes Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$41.94$41.92-0.05%$42.22$41.51339,048 shs$56.11 billion05/27/2024$41.94$41.94$42.52$41.85168,200 shs$56.13 billion05/24/2024$42.23$41.94-0.69%$42.52$41.85167,764 shs$56.13 billion05/23/2024$43.10$42.23-2.02%$43.09$42.05194,926 shs$56.52 billion05/22/2024$41.82$43.10+3.07%$43.30$42.60262,553 shs$57.69 billion05/21/2024$41.23$41.82+1.42%$41.99$41.5797,111 shs$55.97 billion Get the Latest News and Ratings for DASTY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Dassault Systèmes and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$41.05$41.23+0.44%$41.33$40.86145,384 shs$55.18 billion05/17/2024$40.86$41.05+0.47%$41.13$40.71195,380 shs$54.94 billion05/16/2024$41.57$40.86-1.71%$41.32$40.8585,623 shs$54.69 billion05/15/2024$41.41$41.57+0.39%$41.57$41.3072,969 shs$55.64 billion05/14/2024$40.91$41.41+1.22%$41.47$41.01168,978 shs$55.42 billion05/13/2024$41.10$40.91-0.46%$41.22$40.7850,336 shs$54.76 billion05/10/2024$40.98$41.10+0.29%$41.31$40.9843,487 shs$55.01 billion05/09/2024$40.97$40.98+0.02%$41.18$40.9145,731 shs$54.85 billion05/08/2024$40.72$40.97+0.61%$41.33$40.8429,169 shs$54.84 billion05/07/2024$39.98$40.72+1.85%$41.04$40.5879,273 shs$54.50 billion05/06/2024$39.72$39.98+0.65%$40.27$39.90109,725 shs$53.51 billion05/03/2024$39.35$39.72+0.95%$39.93$39.5735,239 shs$53.17 billion05/02/2024$39.61$39.35-0.66%$39.53$38.97135,777 shs$52.67 billion05/01/2024$39.18$39.61+1.10%$40.36$38.0028,081 shs$53.02 billion04/30/2024$40.23$39.18-2.61%$39.74$39.1846,432 shs$52.44 billion04/29/2024$40.29$40.23-0.15%$40.48$40.0174,864 shs$53.85 billion04/26/2024$40.08$40.29+0.52%$40.70$40.2846,665 shs$53.93 billion04/25/2024$41.65$40.08-3.77%$40.25$38.9183,237 shs$53.64 billion04/24/2024$41.10$41.65+1.34%$41.89$41.4577,294 shs$55.75 billion04/23/2024$41.07$41.10+0.07%$41.25$40.83109,842 shs$55.01 billion04/22/2024$40.41$41.07+1.63%$41.31$40.8887,198 shs$54.97 billion04/19/2024$40.62$40.41-0.52%$40.84$40.3343,387 shs$54.09 billion04/18/2024$40.66$40.62-0.10%$41.01$40.5454,362 shs$54.37 billion04/17/2024$41.21$40.66-1.33%$41.18$40.5362,267 shs$54.42 billion04/16/2024$41.21$41.21$41.92$40.9357,174 shs$55.16 billion04/15/2024$41.50$41.21-0.70%$41.92$40.9357,174 shs$55.16 billion04/12/2024$42.86$41.51-3.15%$41.98$41.4159,249 shs$55.49 billion04/11/2024$42.57$42.86+0.68%$42.94$42.2775,816 shs$57.30 billion04/10/2024$43.42$42.57-1.96%$42.78$42.4746,453 shs$56.91 billion04/09/2024$43.50$43.42-0.18%$43.50$43.0150,636 shs$58.05 billion04/08/2024$42.83$43.50+1.56%$43.85$43.4375,976 shs$58.15 billion04/05/2024$42.83$43.50+1.56%$43.74$42.7575,976 shs$58.15 billion04/04/2024$43.08$42.83-0.58%$43.45$42.4571,233 shs$57.26 billion04/03/2024$43.08$43.08$43.36$42.7853,501 shs$57.59 billionMissed NVDA? Buy this AI stock NOW (Ad)After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.You can watch it here.04/02/2024$44.29$43.08-2.73%$43.42$42.9553,255 shs$57.59 billion04/01/2024$44.28$44.29+0.02%$45.13$43.3539,930 shs$59.21 billion03/29/2024$44.28$44.28$44.58$44.0970,003 shs$59.20 billion03/28/2024$44.72$44.28-0.98%$44.58$44.0969,517 shs$59.20 billion03/27/2024$44.90$44.72-0.39%$44.84$44.4542,067 shs$59.78 billion03/26/2024$44.58$44.90+0.71%$45.12$44.6256,011 shs$60.02 billion03/25/2024$45.19$44.58-1.35%$44.68$44.36273,475 shs$59.60 billion03/22/2024$44.54$45.19+1.46%$45.27$44.63993,193 shs$60.41 billion03/21/2024$44.98$44.54-0.98%$45.05$44.35364,038 shs$59.54 billion03/20/2024$44.57$44.98+0.92%$45.07$44.341.76 million shs$60.13 billion03/19/2024$45.67$44.57-2.41%$44.62$44.23413,812 shs$59.58 billion03/18/2024$45.44$45.67+0.51%$45.85$45.56114,158 shs$61.05 billion03/15/2024$45.69$45.79+0.22%$45.93$45.1046,529 shs$61.21 billion03/14/2024$46.31$45.69-1.34%$46.11$45.6243,491 shs$61.08 billion03/13/2024$46.22$46.31+0.19%$46.64$46.16585,707 shs$61.91 billion03/12/2024$46.24$46.22-0.04%$46.53$45.80127,278 shs$61.79 billion03/11/2024$45.82$46.24+0.91%$46.34$45.8135,240 shs$61.81 billion03/08/2024$46.40$45.82-1.25%$46.29$45.7931,788 shs$61.25 billion03/07/2024$45.92$46.40+1.05%$46.49$45.94222,778 shs$62.03 billion03/06/2024$45.09$45.92+1.84%$46.07$45.5145,633 shs$61.39 billion03/05/2024$46.51$45.09-3.05%$46.00$44.9651,387 shs$60.28 billion03/04/2024$46.47$46.51+0.09%$46.79$46.3887,593 shs$62.18 billion03/01/2024$46.90$46.47-0.92%$46.58$46.0664,881 shs$62.12 billion02/29/2024$46.80$46.90+0.21%$47.30$46.4539,094 shs$62.70 billion02/28/2024$46.96$46.80-0.34%$46.92$46.6259,807 shs$62.57 billion02/27/2024$46.87$46.96+0.19%$47.05$46.7782,050 shs$62.78 billion Related Companies: Snowflake Stock Chart NetEase Stock Chart Autodesk Stock Chart Atlassian Stock Chart Datadog Stock Chart Shopify Stock Chart Veeva Systems Stock Chart Cadence Design Systems Stock Chart HubSpot Stock Chart MicroStrategy Stock Chart Receive DASTY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dassault Systèmes and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:DASTY) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Dassault Systèmes SE Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.