Dassault Systemes Stock Price History, DASTY Historical Prices

Add to My Stocks
$145.03 $0.09 (0.06%) DASTY stock closing price Jun 20, 2018 (Closing)

View and download Dassault Systemes stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Dassault Systemes price to earnings ratio data. The Dassault Systemes stock price history chart shows that the stock price was at a high of $146.14 on Jun 18, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 145.87 145.87 145.03 145.03 7,864 59.93 9.84
2018-06-19 144.78 144.94 144.28 144.94 6,707 59.89 9.83
2018-06-18 145.25 146.3 145.25 146.14 9,546 60.39 9.91
2018-06-15 145.43 146.01 144.66 145.99 9,212 60.33 9.9
2018-06-14 145.75 145.76 144.03 144.6 9,439 59.75 9.81
2018-06-13 144.03 144.57 143.09 143.9 15,200 59.46 9.76
2018-06-12 141.28 141.28 139.24 139.56 9,863 57.67 9.47
2018-06-11 141.66 141.68 140.53 140.65 8,558 58.12 9.54
2018-06-08 140.16 141.13 140.06 141.13 6,315 58.32 9.57
2018-06-07 143.46 143.46 141.54 141.84 12,553 58.61 9.62
2018-06-06 141.75 143.77 141.67 143.77 12,330 59.41 9.75
2018-06-05 142.97 143.23 142.21 143.13 10,684 59.15 9.71
2018-06-04 142.86 142.86 141.95 142.28 5,881 58.79 9.65
2018-06-01 141.42 142.03 141.18 141.36 19,169 58.41 9.59
2018-05-31 138.48 140.87 138.48 140.25 10,279 57.96 9.51
2018-05-30 132.8 133.92 132.46 133.21 19,542 55.05 9.04
2018-05-29 132.1 132.52 130.82 131.2 8,678 54.22 8.9
2018-05-25 133.96 136 133.96 135.62 7,839 56.04 9.2
2018-05-24 132.56 133.74 132.37 133.74 12,936 55.26 9.07
2018-05-23 130 131.43 129.96 131.43 10,749 54.31 8.92
2018-05-22 132.56 132.94 131.93 131.93 11,402 54.52 8.95
2018-05-21 131.26 131.26 130.06 130.91 65,295 54.1 8.88
2018-05-18 131.15 131.15 128.74 129.5 195,711 53.51 8.78
2018-05-17 130.27 131.73 130.25 131.5 34,680 54.34 8.92
2018-05-16 129.92 130.57 129.65 129.65 383,822 53.57 8.8
2018-05-15 130.41 131.61 130.39 131.05 294,729 54.15 8.89
2018-05-14 132 132.03 131.35 131.35 281,238 54.28 8.91
2018-05-11 132.85 132.85 132.13 132.64 357,438 54.81 9
2018-05-10 132.6 132.6 132.28 132.58 2,852 54.79 8.99
2018-05-09 130.77 130.95 130.19 130.92 137,955 54.1 8.88
2018-05-08 129.95 130.13 129.45 130.13 156,068 53.77 8.83
2018-05-07 130.62 130.85 130.05 130.47 107,985 53.91 8.85
2018-05-04 129.97 130.52 129.9 130.13 6,807 53.77 8.83
2018-05-03 129.17 129.78 128.63 129.5 10,580 53.51 8.78
2018-05-02 129.56 129.91 128.79 129.04 8,511 53.32 8.75
2018-05-01 128.97 128.98 128.02 128.96 9,942 53.29 8.75
2018-04-30 129.57 130.21 129.07 129.07 10,298 53.34 8.76
2018-04-27 130.76 131.48 130.76 131.34 7,627 54.27 8.91
2018-04-26 128.86 129.27 128.23 128.95 8,354 53.28 8.75
2018-04-25 127.31 127.73 126.34 127.24 19,567 55.56 8.92
2018-04-24 132.67 133.08 131.75 132.31 13,811 57.78 9.28
2018-04-23 131.7 131.92 131.01 131.28 10,267 57.33 9.21
2018-04-20 132.94 133.3 132.51 133.21 12,452 58.17 9.34
2018-04-19 135.69 135.75 134.3 134.57 18,474 58.76 9.44
2018-04-18 137.51 137.51 136.76 136.98 24,155 59.82 9.61
2018-04-17 136 136.32 135.21 135.65 73,358 59.24 9.51
2018-04-16 136.43 136.71 135.81 136.5 7,409 59.61 9.57
2018-04-13 135.82 136.23 135.7 136.12 8,033 59.44 9.55
2018-04-12 136.25 136.25 135.51 135.95 12,343 59.37 9.54
2018-04-11 136.15 137.42 136.1 136.75 77,363 59.71 9.59
2018-04-10 138.32 138.32 137.33 137.97 36,421 60.25 9.68
2018-04-09 136.69 137.28 136.38 136.42 8,407 59.57 9.57
2018-04-06 134.19 135.76 134.77 134.77 8,557 58.85 9.45
2018-04-05 134.19 135.22 134.19 135.2 11,047 59.04 9.48
2018-04-04 133.07 134.32 132.72 134.32 12,572 58.66 9.42
2018-04-03 135.11 135.5 134.32 135.13 12,569 59.01 9.48
2018-04-02 136.7 136.7 133.49 134.28 24,154 58.64 9.42
2018-03-30 0 0 0 136.51 0 - -
2018-03-29 136.09 136.77 135.56 136.51 23,864 59.61 9.57
2018-03-28 135.84 136.93 135.23 135.47 38,256 59.16 9.5
2018-03-27 138 138.02 135.27 135.27 14,736 59.07 9.49
2018-03-26 136.53 137.38 135.8 136.46 12,338 59.59 9.57
2018-03-23 135.01 135.62 134.53 135.35 23,237 59.11 9.49
2018-03-22 135.4 135.61 134.98 135.34 6,922 59.1 9.49
2018-03-21 136.39 137.62 136.25 137.02 8,838 59.83 9.61
2018-03-20 135.79 136.24 135.77 136.21 11,950 59.48 9.55
2018-03-19 136.79 137.01 135.48 136.47 12,257 59.59 9.57
2018-03-16 137.72 138.73 136.74 137.19 14,721 59.91 9.62
2018-03-15 137.32 137.71 137.09 137.41 10,064 60 9.64
2018-03-14 137.59 138.45 137.16 137.86 9,853 60.2 9.67
2018-03-13 137.13 138.24 136.78 137.62 14,571 60.1 9.65
2018-03-12 136.28 137.36 136.06 136.93 18,025 59.79 9.6
2018-03-09 134.2 134.99 133.79 134.32 12,854 58.66 9.42
2018-03-08 134 134.47 133.54 134.3 9,588 58.65 9.42
2018-03-07 132.51 133.41 132.43 133.41 11,270 58.26 9.36
2018-03-06 130.73 131.68 130.72 131.33 8,311 57.35 9.21
2018-03-05 128.25 129.69 127.99 129.12 9,798 56.38 9.06
2018-03-02 125.63 127.02 125.45 127.02 16,078 55.47 8.91
2018-03-01 127.81 128.11 126.54 127.85 12,046 55.83 8.97
2018-02-28 128.88 129.75 128.88 129.6 14,205 56.59 9.09
2018-02-27 129.22 129.42 128.36 129.19 14,156 56.42 9.06
2018-02-26 129.4 130.26 129.27 130.26 12,638 56.88 9.14
2018-02-23 127.82 129.26 127.68 129.26 10,740 56.45 9.07
2018-02-22 127.43 127.68 126.83 127.31 24,135 55.59 8.93
2018-02-21 127.19 127.35 126.15 126.15 13,801 55.09 8.85
2018-02-20 127.78 128.18 127.43 127.82 12,177 55.82 8.97
2018-02-19 0 0 0 128.99 0 - -
2018-02-16 129.5 129.93 128.68 128.99 16,308 56.33 9.05
2018-02-15 127.72 128.75 127.33 128.39 18,004 56.07 9.01
Get more Data

Dassault Systemes Stock History Chart

View DASTY PE ratio, PS ratio stocks charts and compare with peers.
DASTY Chart
Note: Compare Dassault Systemes stock price history with the index and industry peers.

Dassault Systemes Stock Price History: Past 5 years

Max Stock Price146.14Jun 18,2018
Min Stock Price54.59Feb 10,2014
Avg Stock Price80.19

Dassault Systemes Historical PE ratio: Past 5 years

Max PE Ratio63.09Feb 01,2018
Min PE Ratio29.35Feb 10,2014
Avg PE Ratio44.2

Dassault Systemes Historical PS ratio: Past 5 years

Max PS Ratio9.91Jun 18,2018
Min PS Ratio4.95Feb 10,2014
Avg PS Ratio6.39

DASTY Industry Peers

Company Price Change (%)
Vmware (VMW)152.180.93 (0.61%)
Intuit (INTU)213.522.91 (1.38%)
Oracle (ORCL)42.823.45 (7.46%)
Autodesk (ADSK)140.940.1 (0.07%)
Sap Se (SAP)118.590.08 (0.07%)
Microsoft (MSFT)101.871.01 (1%)
Bureau Veritas (BVRDF)25.50 (0%)

We provide Dassault Systemes share price history along with PE ratio and PS ratio for doing Dassault Systemes fundamental analysis. The price and volume changes on a daily basis is provided in the Dassault Systemes stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $145.03 and 7,864 shares of DASTY were traded on Jun 20, 2018. Dassault Systemes historical P/S ratio was at a high of 9.91 on Jun 18, 2018 and a low of 4.95 on Feb 10, 2014.