Free Trial

Dassault Systèmes (DASTY) Stock Chart & Stock Price History

→ Trump’s last act as President (From Porter & Company) (Ad)
Free DASTY Stock Alerts
$39.18
-1.05 (-2.61%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesOwnershipShort Interest

Dassault Systèmes Stock Price Performance

5 Day
Performance
-2.76%
1 Month
Performance
-11.54%
3 Month
Performance
-16.99%
6 Month
Performance
-5.36%
Year-To-Date
Performance
-20.07%
1 Year
Performance
-2.76%
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

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

DASTY Stock Chart for Wednesday, May, 1, 2024

DASTY Chart by TradingView

Dassault Systèmes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$40.23$39.18
-2.61%		$39.74$39.1846,432 shs$52.44 billion
04/29/2024$40.29$40.23
-0.15%		$40.48$40.0174,864 shs$53.85 billion
04/26/2024$40.08$40.29
+0.52%		$40.70$40.2846,665 shs$53.93 billion
04/25/2024$41.65$40.08
-3.77%		$40.25$38.9183,237 shs$53.64 billion
04/24/2024$41.10$41.65
+1.34%		$41.89$41.4577,294 shs$55.75 billion
04/23/2024$41.07$41.10
+0.07%		$41.25$40.83109,842 shs$55.01 billion
04/22/2024$40.41$41.07
+1.63%		$41.31$40.8887,198 shs$54.97 billion
04/19/2024$40.62$40.41
-0.52%		$40.84$40.3343,387 shs$54.09 billion
04/18/2024$40.66$40.62
-0.10%		$41.01$40.5454,362 shs$54.37 billion
04/17/2024$41.21$40.66
-1.33%		$41.18$40.5362,267 shs$54.42 billion
04/16/2024$41.21$41.21$41.92$40.9357,174 shs$55.16 billion
04/15/2024$41.50$41.21
-0.70%		$41.92$40.9357,174 shs$55.16 billion
04/12/2024$42.86$41.51
-3.15%		$41.98$41.4159,249 shs$55.49 billion
04/11/2024$42.57$42.86
+0.68%		$42.94$42.2775,816 shs$57.30 billion
04/10/2024$43.42$42.57
-1.96%		$42.78$42.4746,453 shs$56.91 billion
04/09/2024$43.50$43.42
-0.18%		$43.50$43.0150,636 shs$58.05 billion
04/08/2024$42.83$43.50
+1.56%		$43.85$43.4375,976 shs$58.15 billion
04/05/2024$42.83$43.50
+1.56%		$43.74$42.7575,976 shs$58.15 billion
04/04/2024$43.08$42.83
-0.58%		$43.45$42.4571,233 shs$57.26 billion
04/03/2024$43.08$43.08$43.36$42.7853,501 shs$57.59 billion
04/02/2024$44.29$43.08
-2.73%		$43.42$42.9553,255 shs$57.59 billion
04/01/2024$44.28$44.29
+0.02%		$45.13$43.3539,930 shs$59.21 billion
03/29/2024$44.28$44.28$44.58$44.0970,003 shs$59.20 billion
03/28/2024$44.72$44.28
-0.98%		$44.58$44.0969,517 shs$59.20 billion
03/27/2024$44.90$44.72
-0.39%		$44.84$44.4542,067 shs$59.78 billion
03/26/2024$44.58$44.90
+0.71%		$45.12$44.6256,011 shs$60.02 billion
03/25/2024$45.19$44.58
-1.35%		$44.68$44.36273,475 shs$59.60 billion
03/22/2024$44.54$45.19
+1.46%		$45.27$44.63993,193 shs$60.41 billion
03/21/2024$44.98$44.54
-0.98%		$45.05$44.35364,038 shs$59.54 billion
03/20/2024$44.57$44.98
+0.92%		$45.07$44.341.76 million shs$60.13 billion
03/19/2024$45.67$44.57
-2.41%		$44.62$44.23413,812 shs$59.58 billion
03/18/2024$45.44$45.67
+0.51%		$45.85$45.56114,158 shs$61.05 billion
03/15/2024$45.69$45.79
+0.22%		$45.93$45.1046,529 shs$61.21 billion
03/14/2024$46.31$45.69
-1.34%		$46.11$45.6243,491 shs$61.08 billion
03/13/2024$46.22$46.31
+0.19%		$46.64$46.16585,707 shs$61.91 billion
03/12/2024$46.24$46.22
-0.04%		$46.53$45.80127,278 shs$61.79 billion
03/11/2024$45.82$46.24
+0.91%		$46.34$45.8135,240 shs$61.81 billion
03/08/2024$46.40$45.82
-1.25%		$46.29$45.7931,788 shs$61.25 billion
03/07/2024$45.92$46.40
+1.05%		$46.49$45.94222,778 shs$62.03 billion
03/06/2024$45.09$45.92
+1.84%		$46.07$45.5145,633 shs$61.39 billion
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/05/2024$46.51$45.09
-3.05%		$46.00$44.9651,387 shs$60.28 billion
03/04/2024$46.47$46.51
+0.09%		$46.79$46.3887,593 shs$62.18 billion
03/01/2024$46.90$46.47
-0.92%		$46.58$46.0664,881 shs$62.12 billion
02/29/2024$46.80$46.90
+0.21%		$47.30$46.4539,094 shs$62.70 billion
02/28/2024$46.96$46.80
-0.34%		$46.92$46.6259,807 shs$62.57 billion
02/27/2024$46.87$46.96
+0.19%		$47.05$46.7782,050 shs$62.78 billion
02/26/2024$46.83$46.87
+0.09%		$47.13$46.7427,817 shs$62.66 billion
02/23/2024$46.96$46.83
-0.28%		$47.12$46.7340,400 shs$62.61 billion
02/22/2024$46.25$46.96
+1.54%		$47.50$46.88187,478 shs$62.78 billion
02/21/2024$46.61$46.25
-0.77%		$46.45$46.0359,209 shs$61.83 billion
02/20/2024$46.65$46.61
-0.09%		$46.90$46.4076,277 shs$62.31 billion
02/19/2024$46.65$46.65$46.95$46.4032,600 shs$62.36 billion
02/16/2024$46.45$46.65
+0.43%		$46.95$46.4032,644 shs$62.36 billion
02/15/2024$46.07$46.45
+0.82%		$46.45$46.0866,382 shs$62.10 billion
02/14/2024$45.55$46.07
+1.14%		$46.17$45.7640,898 shs$61.59 billion
02/13/2024$46.36$45.55
-1.76%		$45.71$45.1047,307 shs$60.89 billion
02/12/2024$47.49$46.36
-2.37%		$46.70$46.1928,381 shs$61.98 billion
02/09/2024$47.55$47.49
-0.13%		$47.65$46.9844,365 shs$63.49 billion
02/08/2024$46.71$47.55
+1.80%		$47.68$47.34114,967 shs$63.57 billion
02/07/2024$45.26$46.71
+3.20%		$46.94$46.42117,077 shs$62.44 billion
02/06/2024$45.18$45.26
+0.18%		$45.46$45.1039,561 shs$60.51 billion
02/05/2024$45.70$45.18
-1.14%		$45.39$44.8659,909 shs$60.40 billion
02/02/2024$47.20$45.64
-3.31%		$46.15$45.3969,617 shs$61.01 billion
02/01/2024$52.10$47.20
-9.40%		$47.30$46.5452,640 shs$63.10 billion
01/31/2024$52.45$52.10
-0.67%		$53.00$51.9793,544 shs$69.65 billion
01/30/2024$52.15$52.45
+0.58%		$52.87$52.251.18 million shs$70.12 billion

Related Companies:
This page (OTCMKTS:DASTY) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders