PAR, DSY End of Day and Historical Stock Data [DASSAULT SYSTEMES]

18 Aug 2025

LAST: 26.72	CHANGE: 0.17	OPEN: 26.94	HIGH: 27.00	ASK: 70.05	VOLUME: 1.1M
LAST: 26.72	CHG(%): 0.63	PREV: 26.89	LOW: 26.66	BID: 67.22

Period:

Date	Open	High	Low	Close	Volume
18 Aug 25	26.94	27.00	26.66	26.72	1.1M
15 Aug 25	26.66	27.09	26.66	26.89	1.24M
14 Aug 25	26.75	26.87	26.56	26.64	1.45M
13 Aug 25	26.54	26.77	26.52	26.77	1.64M
12 Aug 25	27.14	27.24	26.27	26.51	1.57M
11 Aug 25	27.57	27.64	27.17	27.17	680.5K
08 Aug 25	27.46	27.65	27.31	27.51	1.17M
05 Aug 25	28.02	28.05	27.72	27.75	1.46M
04 Aug 25	27.98	28.17	27.86	27.94	1.29M
01 Aug 25	28.63	28.66	27.85	27.94	1.88M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

26.27 - 41.17

26.72