DAKT(DAKT)
DAKT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $20.15 | $20.21 | $19.48 | $19.91 | 585,600 |
| 7/1/2026 | $19.39 | $20.04 | $19.23 | $19.88 | 718,400 |
| 6/30/2026 | $20.15 | $20.77 | $19.45 | $19.56 | 513,440 |
| 6/29/2026 | $19.63 | $20.53 | $19.63 | $20.19 | 1.15M |
| 6/26/2026 | $19.21 | $19.57 | $18.98 | $19.53 | 1.93M |
| 6/25/2026 | $19.43 | $20.00 | $18.97 | $19.46 | 786,833 |
| 6/24/2026 | $21.65 | $21.65 | $18.97 | $19.35 | 1.21M |
| 6/23/2026 | $20.25 | $21.16 | $20.09 | $20.11 | 479,100 |
| 6/22/2026 | $20.79 | $21.10 | $20.67 | $20.89 | 428,903 |
| 6/18/2026 | $20.24 | $20.85 | $20.10 | $20.76 | 381,500 |
| 6/17/2026 | $20.29 | $20.58 | $19.79 | $20.17 | 397,133 |
| 6/16/2026 | $20.96 | $21.29 | $20.07 | $20.23 | 334,500 |
| 6/15/2026 | $20.74 | $20.95 | $20.33 | $20.81 | 342,511 |
| 6/12/2026 | $20.91 | $21.38 | $20.27 | $20.30 | 385,500 |
| 6/11/2026 | $19.58 | $21.86 | $19.52 | $20.91 | 853,248 |
| 6/10/2026 | $19.29 | $19.52 | $18.99 | $19.13 | 400,957 |
| 6/9/2026 | $19.64 | $20.08 | $19.12 | $19.29 | 344,200 |
| 6/8/2026 | $19.36 | $19.79 | $19.17 | $19.46 | 303,900 |
| 6/5/2026 | $19.31 | $19.50 | $19.02 | $19.12 | 237,819 |
| 6/4/2026 | $19.48 | $19.69 | $19.33 | $19.48 | 230,200 |
| 6/3/2026 | $20.19 | $20.19 | $19.30 | $19.43 | 270,200 |
| 6/2/2026 | $20.47 | $20.85 | $20.18 | $20.19 | 276,000 |
| 6/1/2026 | $20.51 | $20.64 | $20.18 | $20.33 | 222,360 |
| 5/29/2026 | $20.70 | $20.84 | $20.37 | $20.68 | 394,138 |
| 5/28/2026 | $20.43 | $20.63 | $20.02 | $20.62 | 248,154 |
| 5/27/2026 | $20.91 | $20.98 | $20.41 | $20.43 | 166,559 |
| 5/26/2026 | $20.68 | $20.85 | $20.41 | $20.73 | 248,318 |
| 5/22/2026 | $19.80 | $20.30 | $19.61 | $20.29 | 208,250 |
| 5/21/2026 | $19.39 | $19.80 | $19.21 | $19.73 | 231,929 |
| 5/20/2026 | $19.27 | $19.61 | $19.13 | $19.56 | 229,317 |
| 5/19/2026 | $18.96 | $19.32 | $18.84 | $19.11 | 436,800 |
| 5/18/2026 | $19.18 | $19.51 | $19.00 | $19.11 | 318,607 |
| 5/15/2026 | $19.45 | $19.52 | $19.00 | $19.04 | 390,000 |
| 5/14/2026 | $20.26 | $20.36 | $19.76 | $19.80 | 287,346 |
| 5/13/2026 | $20.53 | $20.87 | $19.96 | $20.01 | 406,029 |
| 5/12/2026 | $20.82 | $20.82 | $20.18 | $20.49 | 305,500 |
| 5/11/2026 | $20.64 | $20.87 | $20.56 | $20.68 | 290,847 |
| 5/8/2026 | $20.24 | $20.60 | $20.21 | $20.53 | 268,400 |
| 5/7/2026 | $20.30 | $20.69 | $19.92 | $20.01 | 327,447 |
| 5/6/2026 | $20.02 | $20.28 | $19.78 | $20.07 | 290,000 |
| 5/5/2026 | $19.48 | $19.93 | $19.32 | $19.71 | 215,033 |
| 5/4/2026 | $19.61 | $19.89 | $19.15 | $19.26 | 220,500 |
| 5/1/2026 | $19.66 | $19.84 | $19.51 | $19.70 | 230,502 |
| 4/30/2026 | $19.04 | $19.71 | $19.04 | $19.66 | 229,900 |
| 4/29/2026 | $19.17 | $19.27 | $18.96 | $19.04 | 264,400 |
| 4/28/2026 | $19.68 | $19.73 | $19.11 | $19.12 | 213,800 |
| 4/27/2026 | $19.97 | $20.19 | $19.67 | $19.68 | 297,400 |
| 4/24/2026 | $19.38 | $20.01 | $19.38 | $19.97 | 396,200 |
| 4/23/2026 | $19.27 | $19.48 | $19.04 | $19.42 | 242,700 |
| 4/22/2026 | $19.21 | $19.40 | $19.08 | $19.27 | 242,100 |
| 4/21/2026 | $19.43 | $19.68 | $19.06 | $19.12 | 237,781 |
| 4/20/2026 | $19.49 | $19.77 | $19.39 | $19.42 | 228,441 |
| 4/17/2026 | $19.34 | $19.94 | $19.34 | $19.67 | 331,100 |
| 4/16/2026 | $19.02 | $19.25 | $19.01 | $19.07 | 330,202 |
| 4/15/2026 | $19.04 | $19.24 | $18.97 | $19.08 | 291,400 |
| 4/14/2026 | $20.00 | $20.00 | $19.16 | $19.24 | 363,845 |
| 4/13/2026 | $19.81 | $20.00 | $19.50 | $19.88 | 388,718 |
| 4/10/2026 | $19.98 | $20.08 | $19.05 | $19.90 | 512,700 |
| 4/9/2026 | $20.01 | $20.30 | $19.61 | $19.89 | 305,235 |
| 4/8/2026 | $20.47 | $20.65 | $20.20 | $20.30 | 357,700 |
| 4/7/2026 | $19.25 | $19.53 | $19.08 | $19.44 | 363,939 |
| 4/6/2026 | $19.67 | $19.77 | $19.19 | $19.26 | 261,894 |