Free Trial

Dassault Systèmes (DASTY) Stock Chart & Stock Price History

→ Move Your Money Before May 22 (From Stansberry Research) (Ad)
Free DASTY Stock Alerts
$40.08
-1.57 (-3.77%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesOwnershipShort Interest

Dassault Systèmes Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
-10.73%
3 Month
Performance
-22.69%
6 Month
Performance
+0.23%
Year-To-Date
Performance
-18.24%
1 Year
Performance
+4.59%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

DASTY Stock Chart for Friday, April, 26, 2024

DASTY Chart by TradingView

Dassault Systèmes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
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
01/29/2024$51.84$52.15
+0.60%		$52.16$51.4254,713 shs$69.72 billion
01/26/2024$51.67$51.84
+0.33%		$52.24$51.7531,124 shs$69.30 billion
01/25/2024$51.63$51.67
+0.08%		$52.13$51.5684,374 shs$69.08 billion

Related Companies:
This page (OTCMKTS:DASTY) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold