Free Trial

Dassault Systèmes (DASTY) Stock Chart & Stock Price History

→ Wall Street legend who predicted 2021 tech crash issues new warning (From Chaikin Analytics) (Ad)
Free DASTY Stock Alerts
$41.57
+0.22 (+0.53%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesOwnershipShort Interest

Dassault Systèmes Stock Price Performance

5 Day
Performance
+1.14%
1 Month
Performance
+0.87%
3 Month
Performance
-10.51%
6 Month
Performance
-8.25%
Year-To-Date
Performance
-15.20%
1 Year
Performance
+3.80%
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 Manward Press
Amazon's betting big on this unknown AI company
Amazon's Betting Big on This Unknown AI Company Amazon has just made a stunning $144 million investment in one small AI company.
Discover why this company

DASTY Stock Chart for Wednesday, May, 15, 2024

DASTY Chart by TradingView

Dassault Systèmes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$41.41$41.57
+0.39%		$41.57$41.3072,969 shs$55.64 billion
05/14/2024$40.91$41.41
+1.22%		$41.47$41.01168,978 shs$55.42 billion
05/13/2024$41.10$40.91
-0.46%		$41.22$40.7850,336 shs$54.76 billion
05/10/2024$40.98$41.10
+0.29%		$41.31$40.9843,487 shs$55.01 billion
05/09/2024$40.97$40.98
+0.02%		$41.18$40.9145,731 shs$54.85 billion
05/08/2024$40.72$40.97
+0.61%		$41.33$40.8429,169 shs$54.84 billion
05/07/2024$39.98$40.72
+1.85%		$41.04$40.5879,273 shs$54.50 billion
05/06/2024$39.72$39.98
+0.65%		$40.27$39.90109,725 shs$53.51 billion
05/03/2024$39.35$39.72
+0.95%		$39.93$39.5735,239 shs$53.17 billion
05/02/2024$39.61$39.35
-0.66%		$39.53$38.97135,777 shs$52.67 billion
05/01/2024$39.18$39.61
+1.10%		$40.36$38.0028,081 shs$53.02 billion
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
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
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
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

Related Companies:
This page (OTCMKTS:DASTY) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
America’s worst nightmare?
Porter & Company