Daktronics, Inc.DAKTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.83 | $24.00 | $22.37 | $23.56 | 940,388 |
| 1/30/2026 | $22.35 | $23.20 | $22.00 | $23.15 | 462,528 |
| 1/29/2026 | $21.97 | $22.74 | $21.87 | $22.46 | 652,101 |
| 1/28/2026 | $21.96 | $22.14 | $21.83 | $21.93 | 313,200 |
| 1/27/2026 | $21.59 | $21.98 | $21.47 | $21.98 | 237,920 |
| 1/26/2026 | $21.50 | $21.64 | $21.11 | $21.49 | 332,543 |
| 1/23/2026 | $21.97 | $21.97 | $21.20 | $21.51 | 298,200 |
| 1/22/2026 | $22.27 | $22.67 | $21.86 | $21.97 | 324,900 |
| 1/21/2026 | $21.50 | $22.10 | $21.27 | $22.01 | 330,921 |
| 1/20/2026 | $21.13 | $21.56 | $21.01 | $21.20 | 213,636 |
| 1/16/2026 | $22.02 | $22.11 | $21.65 | $21.69 | 293,021 |
| 1/15/2026 | $21.93 | $22.66 | $21.72 | $21.91 | 309,900 |
| 1/14/2026 | $20.95 | $21.82 | $20.84 | $21.70 | 330,701 |
| 1/13/2026 | $20.99 | $21.31 | $20.93 | $21.00 | 291,866 |
| 1/12/2026 | $20.72 | $20.99 | $20.38 | $20.93 | 262,100 |
| 1/9/2026 | $20.68 | $20.93 | $20.52 | $20.80 | 300,600 |
| 1/8/2026 | $20.56 | $20.68 | $20.28 | $20.64 | 324,723 |
| 1/7/2026 | $20.71 | $20.75 | $20.27 | $20.67 | 295,112 |
| 1/6/2026 | $20.11 | $20.70 | $19.42 | $20.68 | 537,274 |
| 1/5/2026 | $19.91 | $20.38 | $19.66 | $20.30 | 438,744 |
| 1/2/2026 | $19.85 | $20.12 | $19.48 | $19.84 | 559,463 |
| 12/31/2025 | $19.65 | $19.96 | $19.58 | $19.77 | 1.15M |
| 12/30/2025 | $19.08 | $19.87 | $19.05 | $19.61 | 700,000 |
| 12/29/2025 | $18.53 | $19.23 | $18.53 | $19.06 | 803,609 |
| 12/26/2025 | $18.55 | $18.75 | $18.32 | $18.55 | 383,700 |
| 12/24/2025 | $18.46 | $19.08 | $18.16 | $18.52 | 360,300 |
| 12/23/2025 | $18.63 | $18.93 | $18.54 | $18.91 | 517,800 |
| 12/22/2025 | $18.82 | $19.11 | $18.11 | $18.69 | 451,616 |
| 12/19/2025 | $19.00 | $19.19 | $18.69 | $18.82 | 790,541 |
| 12/18/2025 | $19.20 | $19.26 | $18.85 | $19.00 | 493,856 |
| 12/17/2025 | $19.20 | $19.44 | $18.95 | $19.02 | 537,000 |
| 12/16/2025 | $19.02 | $19.30 | $18.92 | $19.20 | 466,400 |
| 12/15/2025 | $19.00 | $19.44 | $18.58 | $19.11 | 946,800 |
| 12/12/2025 | $20.61 | $20.61 | $18.73 | $18.77 | 675,480 |
| 12/11/2025 | $20.68 | $21.28 | $19.81 | $20.51 | 949,409 |
| 12/10/2025 | $19.50 | $21.10 | $18.45 | $20.90 | 1.44M |
| 12/9/2025 | $17.95 | $18.20 | $17.93 | $17.97 | 365,605 |
| 12/8/2025 | $17.76 | $18.14 | $17.63 | $17.91 | 368,501 |
| 12/5/2025 | $17.46 | $17.65 | $17.31 | $17.51 | 364,112 |
| 12/4/2025 | $17.88 | $18.00 | $17.09 | $17.45 | 493,800 |
| 12/3/2025 | $18.30 | $18.68 | $17.30 | $17.98 | 468,500 |
| 12/2/2025 | $18.60 | $18.66 | $18.35 | $18.45 | 264,638 |
| 12/1/2025 | $18.72 | $18.75 | $18.29 | $18.39 | 350,470 |
| 11/28/2025 | $19.27 | $19.27 | $18.81 | $18.93 | 129,700 |
| 11/26/2025 | $19.05 | $19.38 | $18.97 | $19.13 | 277,447 |
| 11/25/2025 | $18.66 | $19.08 | $18.51 | $19.05 | 265,324 |
| 11/24/2025 | $18.00 | $18.50 | $17.84 | $18.39 | 317,900 |
| 11/21/2025 | $17.24 | $18.11 | $17.17 | $17.99 | 342,605 |
| 11/20/2025 | $18.22 | $18.42 | $17.22 | $17.27 | 347,400 |
| 11/19/2025 | $18.05 | $18.27 | $17.75 | $17.77 | 239,411 |
| 11/18/2025 | $18.06 | $18.35 | $17.90 | $18.10 | 248,808 |
| 11/17/2025 | $18.44 | $18.74 | $18.25 | $18.27 | 399,100 |
| 11/14/2025 | $18.09 | $18.78 | $18.00 | $18.75 | 274,311 |
| 11/13/2025 | $19.09 | $19.14 | $18.35 | $18.43 | 366,401 |
| 11/12/2025 | $18.93 | $19.37 | $18.93 | $19.17 | 372,300 |
| 11/11/2025 | $19.10 | $19.16 | $18.75 | $18.86 | 432,800 |
| 11/10/2025 | $19.17 | $19.38 | $18.78 | $19.11 | 248,100 |
| 11/7/2025 | $19.09 | $19.31 | $18.65 | $18.79 | 422,316 |
| 11/6/2025 | $19.72 | $19.91 | $19.17 | $19.25 | 290,268 |
| 11/5/2025 | $19.43 | $20.09 | $19.43 | $19.74 | 378,440 |
| 11/4/2025 | $19.02 | $19.60 | $18.95 | $19.42 | 436,800 |