Dassault Systemes SA (DASTY) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Stochastic turned down — Its stochastic crossed down from overbought (%K 86.7 under %D 89.2) today — momentum is cooling. (as of 2026-11-09)
Trend: Dassault Systemes SA trades 13.9% above its 50-day and 25.5% above its 200-day moving average. (as of 2026-11-09)

Dassault Systèmes builds 3D design, simulation and product-lifecycle software under brands such as SOLIDWORKS, CATIA, SIMULIA and DELMIA, tied together by its 3DEXPERIENCE platform. Customers span aerospace, industrial equipment, life sciences and other manufacturing sectors that model and test products before building them.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DASTY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	28.57	28.57	28.16	28.24	-2.39%	5,123
2026-11-09	29.14	29.18	28.75	28.93	+0.14%	71,400
2026-11-06	28.68	28.89	28.58	28.89	-1.37%	99,700
2026-11-05	29.24	29.50	29.05	29.29	+0.86%	235,800
2026-11-04	29.02	29.13	28.82	29.04	+3.90%	148,900
2026-11-03	27.68	28.10	27.62	27.95	-2.38%	103,700
2026-11-02	28.55	28.77	28.34	28.63	+1.38%	382,100
2026-10-30	28.56	28.61	28.09	28.24	+0.64%	62,200
2026-10-29	27.72	28.12	27.49	28.06	+6.05%	352,100
2026-10-28	26.31	26.97	26.13	26.46	-3.99%	548,200
2026-10-27	27.59	27.77	27.36	27.56	+0.40%	225,800
2026-10-26	27.28	27.66	27.21	27.45	+0.33%	151,600
2026-10-23	27.09	27.42	27.06	27.36	+1.60%	121,700
2026-10-22	26.75	27.06	26.66	26.93	+2.05%	83,579
2026-10-21	26.33	26.50	26.13	26.39	+0.88%	39,095
2026-10-20	26.09	26.23	25.96	26.16	+0.19%	45,116
2026-10-19	25.85	26.16	25.84	26.11	+0.66%	151,818
2026-10-16	26.38	26.47	25.79	25.94	+0.04%	287,500
2026-10-15	25.27	25.99	25.27	25.93	+3.43%	547,400
2026-10-14	24.89	25.08	24.83	25.07	-0.63%	64,600
2026-10-13	25.16	25.40	25.16	25.23	+2.06%	122,300
2026-10-12	24.68	24.90	24.59	24.72	+1.10%	81,400
2026-10-09	24.44	24.54	24.23	24.45	-0.20%	243,600
2026-10-08	24.20	24.50	24.07	24.50	+1.28%	139,900
2026-10-07	24.21	24.31	23.87	24.19	+0.29%	146,800
2026-10-06	24.19	24.41	24.11	24.12	+0.12%	228,500
2026-10-05	23.88	24.27	23.83	24.09	+3.88%	219,400
2026-10-02	23.31	23.41	23.09	23.19	+0.30%	188,800
2026-10-01	23.52	23.54	22.97	23.12	+0.87%	293,000
2026-09-30	22.99	23.26	22.92	22.92	-2.01%	381,400
2026-09-29	23.45	23.58	23.22	23.39	-1.81%	391,400
2026-09-28	23.86	24.16	23.65	23.82	-0.54%	303,300
2026-09-25	24.18	24.28	23.79	23.95	-0.75%	76,000
2026-09-24	24.05	24.29	23.82	24.13	+0.50%	87,100
2026-09-23	24.05	24.20	23.88	24.01	-0.08%	55,200
2026-09-22	24.32	24.32	23.77	24.03	+0.46%	68,600
2026-09-21	24.05	24.12	23.86	23.92	+1.70%	60,000
2026-09-18	23.56	23.59	23.33	23.52	+0.17%	102,800
2026-09-17	23.51	23.69	23.27	23.48	-1.43%	71,400
2026-09-16	23.94	24.24	23.57	23.82	-1.65%	152,900
2026-09-15	23.65	24.33	23.60	24.22	-1.62%	86,600
2026-09-14	24.57	24.66	24.40	24.62	+5.17%	68,100
2026-09-11	23.33	23.62	23.26	23.41	-0.55%	49,500
2026-09-10	23.45	23.66	23.39	23.54	+0.77%	77,100
2026-09-09	23.86	23.90	23.33	23.36	-1.35%	95,200
2026-09-08	23.87	23.87	23.55	23.68	-2.75%	61,400
2026-09-04	24.95	24.96	24.32	24.35	-6.78%	64,300
2026-09-03	25.98	26.27	25.85	26.12	+2.15%	97,900
2026-09-02	25.83	25.91	25.54	25.57	-0.85%	37,400
2026-09-01	26.13	26.24	25.68	25.79	-2.57%	162,400
2026-08-31	26.44	26.54	26.34	26.47	-0.45%	66,500
2026-08-28	26.76	26.91	26.59	26.59	-1.19%	147,500
2026-08-27	26.53	26.91	26.53	26.91	+2.51%	98,700
2026-08-26	26.20	26.43	26.15	26.25	-0.69%	60,500
2026-08-25	26.43	26.43	26.43	26.43	-0.01%	54,384
2026-08-24	26.43	26.43	26.43	26.43	+1.05%	66,971
2026-08-21	25.79	26.21	25.76	26.16	+0.85%	77,200
2026-08-20	26.00	26.00	25.71	25.94	+0.23%	55,500
2026-08-19	25.33	25.96	25.33	25.88	+2.21%	37,200
2026-08-18	25.16	25.44	25.16	25.32	+2.76%	116,200
2026-08-17	24.83	24.95	24.64	24.64	-1.64%	59,200
2026-08-14	25.38	25.38	24.91	25.05	+2.20%	76,600
2026-08-13	24.34	24.60	23.97	24.51	-0.57%	120,800
2026-08-12	24.79	25.01	24.59	24.65	-2.91%	103,700
2026-08-11	25.42	25.53	25.14	25.39	-0.31%	63,300
2026-08-10	25.28	25.59	25.26	25.47	-1.39%	81,900
2026-08-07	25.47	25.92	25.47	25.83	+3.11%	52,100
2026-08-06	24.93	25.19	24.80	25.05	+1.38%	44,500
2026-08-05	25.03	25.05	24.71	24.71	-0.12%	52,500
2026-08-04	24.32	24.75	24.32	24.74	+3.08%	121,400
2026-08-03	24.57	24.70	23.90	24.00	+3.23%	309,500
2026-07-31	22.98	23.26	22.83	23.25	+0.22%	579,300
2026-07-30	23.57	23.63	23.15	23.20	-3.09%	502,500
2026-07-29	23.78	24.07	23.53	23.94	+0.08%	260,100
2026-07-28	23.34	23.95	23.32	23.92	+3.10%	128,900
2026-07-27	23.10	23.41	23.00	23.20	+2.88%	147,800
2026-07-24	22.59	22.74	22.38	22.55	+7.43%	438,400
2026-07-23	21.55	21.57	20.59	20.99	+3.35%	387,900
2026-07-22	20.60	20.62	20.21	20.31	-0.60%	145,300
2026-07-21	20.43	20.43	20.43	20.43	-1.28%	217,815
2026-07-20	20.70	20.70	20.70	20.70	+1.02%	621,147
2026-07-17	20.49	20.78	20.25	20.49	-2.15%	162,200
2026-07-16	21.01	21.05	20.75	20.94	-0.71%	169,000
2026-07-15	21.00	21.50	21.00	21.09	+0.57%	191,600
2026-07-14	20.55	21.17	20.52	20.97	-0.76%	176,500
2026-07-13	20.85	21.27	20.84	21.13	+1.44%	413,000
2026-07-10	21.01	21.07	20.69	20.83	+0.05%	166,100
2026-07-09	20.48	20.87	20.37	20.82	+1.22%	208,200
2026-07-08	20.48	20.65	20.23	20.57	-3.20%	185,400
2026-07-07	21.39	21.44	21.16	21.25	+0.76%	263,300
2026-07-06	20.94	21.12	20.61	21.09	-1.17%	241,000
2026-07-02	20.99	21.39	20.96	21.34	+2.35%	150,500
2026-07-01	20.51	20.93	20.47	20.85	+2.61%	149,000
2026-06-30	20.32	20.44	20.24	20.32	-1.55%	226,400
2026-06-29	20.80	20.82	20.58	20.64	+1.67%	214,100
2026-06-26	19.92	20.41	19.92	20.30	+1.81%	183,300
2026-06-25	19.92	20.22	19.83	19.94	+1.53%	209,500
2026-06-24	19.83	20.07	19.58	19.64	-0.76%	239,600
2026-06-23	19.89	19.99	19.78	19.79	+2.27%	429,800
2026-06-22	19.32	19.48	19.30	19.35	-1.07%	471,300
2026-06-18	19.46	19.64	19.32	19.56	-0.71%	247,300
2026-06-17	20.09	20.12	19.62	19.70	-2.04%	853,400
2026-06-16	20.25	20.32	20.06	20.11	-0.20%	155,500
2026-06-15	20.15	20.38	20.08	20.15	+1.05%	257,000
2026-06-12	20.17	20.22	19.87	19.94	-7.08%	260,100
2026-06-11	21.60	21.72	20.93	21.46	-3.68%	127,700
2026-06-10	22.20	22.58	22.17	22.28	-2.32%	45,900
2026-06-09	22.73	23.07	22.54	22.81	-0.78%	248,500
2026-06-08	22.70	23.08	22.50	22.99	+1.95%	93,700
2026-06-05	23.44	23.47	22.50	22.55	-3.34%	62,300
2026-06-04	23.42	23.58	23.19	23.33	+5.52%	97,100
2026-06-03	22.58	22.58	21.94	22.11	-2.43%	66,000
2026-06-02	23.15	23.33	22.57	22.66	-4.02%	125,200
2026-06-01	23.20	23.73	22.94	23.61	+7.66%	345,400
2026-05-29	21.94	22.08	21.57	21.93	+0.73%	75,900
2026-05-28	21.51	21.99	21.34	21.77	-5.47%	89,100
2026-05-27	23.23	23.26	23.00	23.03	-1.33%	58,400
2026-05-26	23.42	23.71	23.32	23.34	-0.96%	93,600
2026-05-22	23.57	23.57	23.57	23.57	+1.71%	61,869
2026-05-21	23.17	23.17	23.17	23.17	-1.48%	75,060
2026-05-20	23.52	23.52	23.52	23.52	+0.00%	93,395
2026-05-19	23.52	23.52	23.52	23.52	+2.41%	135,551
2026-05-18	22.96	22.96	22.96	22.96	-0.88%	90,833
2026-05-15	23.17	23.17	23.17	23.17	+1.12%	92,864
2026-05-14	22.91	22.91	22.91	22.91	+2.58%	139,009
2026-05-13	22.33	22.33	22.33	22.33	-1.21%	142,756
2026-05-12	22.61	22.61	22.61	22.61	-1.15%	136,330
2026-05-11	22.87	22.87	22.87	22.87	-0.62%	113,814
2026-05-08	23.01	23.01	23.01	23.01	-1.63%	99,950
2026-05-07	23.39	23.39	23.39	23.39	+0.65%	155,154
2026-05-06	23.24	23.24	23.24	23.24	+1.31%	78,639
2026-05-05	22.94	22.94	22.94	22.94	+1.61%	80,441
2026-05-04	22.58	22.58	22.58	22.58	+0.49%	138,938
2026-05-01	22.47	22.47	22.47	22.47	+0.32%	71,176
2026-04-30	22.40	22.40	22.40	22.40	+1.05%	150,173
2026-04-29	22.17	22.17	22.17	22.17	+0.78%	114,301
2026-04-28	21.99	21.99	21.99	21.99	-3.15%	127,941
2026-04-27	22.71	22.71	22.71	22.71	-1.00%	140,551
2026-04-24	22.94	22.94	22.94	22.94	+1.67%	108,945
2026-04-23	22.56	22.56	22.56	22.56	+1.73%	250,951
2026-04-22	22.18	22.18	22.18	22.18	-0.76%	249,569
2026-04-21	22.35	22.35	22.35	22.35	+0.31%	357,156
2026-04-20	22.28	22.28	22.28	22.28	-2.70%	268,920
2026-04-17	22.90	22.90	22.90	22.90	+4.52%	171,501
2026-04-16	21.91	21.91	21.91	21.91	+2.82%	125,810
2026-04-15	21.31	21.31	21.31	21.31	+1.62%	205,832
2026-04-14	20.97	20.97	20.97	20.97	+2.08%	261,853
2026-04-13	20.54	20.54	20.54	20.54	+4.15%	617,347
2026-04-10	19.72	19.72	19.72	19.72	-0.27%	235,217
2026-04-09	19.78	19.78	19.78	19.78	-4.14%	224,456
2026-04-08	20.63	20.63	20.63	20.63	+2.45%	153,363
2026-04-07	20.14	20.14	20.14	20.14	-0.99%	433,629
2026-04-06	20.34	20.34	20.34	20.34	-0.07%	240,807
2026-04-02	20.35	20.35	20.35	20.35	-0.05%	202,726
2026-04-01	20.36	20.36	20.36	20.36	+2.34%	934,577
2026-03-31	19.90	19.90	19.90	19.90	+2.45%	673,327
2026-03-30	19.42	19.42	19.42	19.42	+1.53%	336,188
2026-03-27	19.13	19.13	19.13	19.13	-2.18%	235,686
2026-03-26	19.56	19.56	19.56	19.56	+0.67%	329,387
2026-03-25	19.43	19.43	19.43	19.43	+1.13%	296,845
2026-03-24	19.21	19.21	19.21	19.21	-2.50%	330,511
2026-03-23	19.70	19.70	19.70	19.70	-0.79%	294,889
2026-03-20	19.86	19.86	19.86	19.86	-2.56%	337,410
2026-03-19	20.38	20.38	20.38	20.38	-1.30%	233,861
2026-03-18	20.65	20.65	20.65	20.65	-1.06%	307,138
2026-03-17	20.87	20.87	20.87	20.87	-1.35%	608,168
2026-03-16	21.16	21.16	21.16	21.16	-0.05%	1,092,368
2026-03-13	21.17	21.17	21.17	21.17	+0.24%	627,370
2026-03-12	21.11	21.11	21.11	21.11	+1.22%	1,355,537
2026-03-11	20.86	20.86	20.86	20.86	-0.64%	557,682
2026-03-10	20.99	20.99	20.99	20.99	+0.08%	682,324
2026-03-09	20.98	20.98	20.98	20.98	-3.29%	517,996
2026-03-06	21.69	21.69	21.69	21.69	+0.43%	250,878
2026-03-05	21.60	21.60	21.60	21.60	+2.10%	326,571
2026-03-04	21.16	21.16	21.16	21.16	-0.31%	324,854
2026-03-03	21.22	21.22	21.22	21.22	-1.64%	1,170,724
2026-03-02	21.57	21.57	21.57	21.57	-1.50%	487,130
2026-02-27	21.90	21.90	21.90	21.90	+0.97%	265,606
2026-02-26	21.69	21.69	21.69	21.69	+1.97%	1,159,288
2026-02-25	21.27	21.27	21.27	21.27	+3.66%	684,365
2026-02-24	20.52	20.52	20.52	20.52	+0.62%	282,507
2026-02-23	20.39	20.39	20.39	20.39	-0.73%	453,809
2026-02-20	20.55	20.55	20.55	20.55	-0.42%	213,258
2026-02-19	20.63	20.63	20.63	20.63	+1.37%	166,525
2026-02-18	20.35	20.35	20.35	20.35	+2.99%	273,535
2026-02-17	19.76	19.76	19.76	19.76	-6.42%	495,501
2026-02-13	21.12	21.12	21.12	21.12	-2.03%	343,892
2026-02-12	21.55	21.55	21.55	21.55	+2.27%	455,325
2026-02-11	21.07	21.07	21.07	21.07	-21.18%	487,035
2026-02-10	26.74	26.74	26.74	26.74	+0.24%	625,771
2026-02-09	26.67	26.67	26.67	26.67	+1.42%	294,753
2026-02-06	26.30	26.30	26.30	26.30	-2.02%	523,060
2026-02-05	26.84	26.84	26.84	26.84	-0.90%	469,874
2026-02-04	27.08	27.08	27.08	27.08	+2.58%	831,591
2026-02-03	26.40	26.40	26.40	26.40	-3.37%	383,603
2026-02-02	27.32	27.32	27.32	27.32	-1.09%	163,992
2026-01-30	27.62	27.62	27.62	27.62	+1.08%	149,336
2026-01-29	27.33	27.33	27.33	27.33	-4.38%	1,916,872
2026-01-28	28.58	28.58	28.58	28.58	+1.03%	200,048
2026-01-27	28.29	28.29	28.29	28.29	-0.95%	109,126
2026-01-26	28.56	28.56	28.56	28.56	+1.85%	137,503
2026-01-23	28.04	28.04	28.04	28.04	+0.92%	115,927
2026-01-22	27.79	27.79	27.79	27.79	+1.12%	267,133
2026-01-21	27.48	27.48	27.48	27.48	-0.14%	188,288
2026-01-20	27.51	27.51	27.51	27.51	-1.95%	188,073
2026-01-16	28.06	28.06	28.06	28.06	-0.22%	166,533
2026-01-15	28.12	28.12	28.12	28.12	-0.05%	286,357
2026-01-14	28.14	28.14	28.14	28.14	-1.07%	102,487
2026-01-13	28.44	28.44	28.44	28.44	-1.60%	157,220
2026-01-12	28.90	28.90	28.90	28.90	+0.31%	305,304
2026-01-09	28.81	28.81	28.81	28.81	+2.05%	123,390
2026-01-08	28.23	28.23	28.23	28.23	+0.09%	193,942
2026-01-07	28.21	28.21	28.21	28.21	+2.15%	125,400
2026-01-06	27.61	27.61	27.61	27.61	-1.82%	111,526
2026-01-05	28.13	28.13	28.13	28.13	+2.28%	437,909
2026-01-02	27.50	27.50	27.50	27.50	-1.79%	133,708
2025-12-31	28.00	28.00	28.00	28.00	-0.25%	100,499
2025-12-30	28.07	28.07	28.07	28.07	+0.99%	154,738
2025-12-29	27.79	27.79	27.79	27.79	+0.17%	213,198
2025-12-26	27.75	27.75	27.75	27.75	-0.01%	102,448
2025-12-24	27.75	27.75	27.75	27.75	-0.43%	90,847
2025-12-23	27.87	27.87	27.87	27.87	-0.20%	178,364
2025-12-22	27.93	27.93	27.93	27.93	+0.63%	152,601
2025-12-19	27.75	27.75	27.75	27.75	-0.27%	138,693
2025-12-18	27.83	27.83	27.83	27.83	+0.14%	163,050
2025-12-17	27.79	27.79	27.79	27.79	+0.94%	107,877
2025-12-16	27.53	27.53	27.53	27.53	-0.83%	219,797
2025-12-15	27.76	27.76	27.76	27.76	+0.59%	222,795
2025-12-12	27.60	27.60	27.60	27.60	+1.48%	138,823
2025-12-11	27.19	27.19	27.19	27.19	+1.47%	355,168
2025-12-10	26.80	26.80	26.80	26.80	-1.30%	177,405
2025-12-09	27.15	27.15	27.15	27.15	-0.64%	501,008
2025-12-08	27.33	27.33	27.33	27.33	-1.33%	1,543,965
2025-12-05	27.70	27.70	27.70	27.70	-0.13%	1,235,433
2025-12-04	27.74	27.74	27.74	27.74	+1.60%	161,291
2025-12-03	27.30	27.30	27.30	27.30	+0.43%	320,187
2025-12-02	27.18	27.18	27.18	27.18	-2.00%	1,059,561
2025-12-01	27.74	27.74	27.74	27.74	-0.48%	485,112
2025-11-28	27.72	28.00	27.71	27.87	-0.43%	91,639
2025-11-26	27.99	27.99	27.99	27.99	+1.03%	303,921
2025-11-25	27.70	27.70	27.70	27.70	+1.09%	413,913
2025-11-24	27.41	27.41	27.41	27.41	+1.44%	310,079
2025-11-21	27.02	27.02	27.02	27.02	+0.51%	6,109,489
2025-11-20	26.88	26.88	26.88	26.88	-0.44%	425,223
2025-11-19	27.00	27.00	27.00	27.00	+0.56%	1,513,690
2025-11-18	26.85	26.85	26.85	26.85	-1.62%	750,988
2025-11-17	27.29	27.29	27.29	27.29	-2.05%	684,748
2025-11-14	27.86	27.86	27.86	27.86	-1.22%	463,903
2025-11-13	28.20	28.20	28.20	28.20	+1.22%	161,237
2025-11-12	27.86	27.86	27.86	27.86	+0.42%	200,054

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+8.00%). Worst month: Feb (-8.67%). Based on 3 years of daily data (2024–2026).

Jan+8.00%
Feb-8.67%
Mar-7.96%
Apr+4.13%
May-0.64%
Jun-7.06%
Jul+1.76%
Aug+3.59%
Sep+0.56%
Oct-2.08%
Nov-0.85%
Dec+2.32%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is Dassault Systemes SA's (DASTY) latest close?

28.24 on 2026-11-10, from the Closelook data lake's daily price record.

What is DASTY's 52-week high and low?

29.50 high and 19.13 low over the trailing 52 weeks, as of 2026-11-10.

What is Dassault Systemes SA's strongest and weakest month historically?

Historically, DASTY's strongest calendar month has been Jan (average +8.00%) and its weakest Feb (average -8.67%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DASTY?

Stochastic turned down: Its stochastic crossed down from overbought (%K 86.7 under %D 89.2) today — momentum is cooling. As of 2026-11-09. A research diary reading, not advice.

Is DASTY above its 50-day and 200-day moving averages?

Dassault Systemes SA trades 13.9% above its 50-day and 25.5% above its 200-day moving average (6.0% above its 20-day). As of 2026-11-09.