Darktrace plc (DRKTY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:53PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.11 | 7.65 | 7.11 | 7.48 | 7.48 | 11,234 |
| 25 Apr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 24 Apr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 500 |
| 23 Apr 2024 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 1,755 |
| 22 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 19 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 18 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 615 |
| 17 Apr 2024 | 6.06 | 6.08 | 5.43 | 5.43 | 5.43 | 2,155 |
| 16 Apr 2024 | 5.68 | 6.08 | 5.68 | 6.08 | 6.08 | 700 |
| 15 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 12 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 793 |
| 11 Apr 2024 | 5.61 | 6.33 | 5.61 | 6.33 | 6.33 | 1,075 |
| 10 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 09 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1,015 |
| 08 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,050 |
| 05 Apr 2024 | 5.38 | 5.87 | 5.34 | 5.87 | 5.87 | 871 |
| 04 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 03 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 158 |
| 02 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 01 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 300 |
| 28 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 26 Mar 2024 | 5.27 | 5.50 | 5.27 | 5.50 | 5.50 | 1,000 |
| 25 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 22 Mar 2024 | 5.49 | 5.49 | 5.15 | 5.15 | 5.15 | 4,000 |
| 21 Mar 2024 | 6.02 | 6.02 | 5.72 | 5.72 | 5.72 | 1,051 |
| 20 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 19 Mar 2024 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | 1,586 |
| 18 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 200 |
| 15 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 140 |
| 14 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 351 |
| 13 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 410 |
| 12 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 113 |
| 08 Mar 2024 | 5.46 | 5.46 | 4.54 | 4.54 | 4.54 | 6,308 |
| 07 Mar 2024 | 4.88 | 5.58 | 4.88 | 4.90 | 4.90 | 2,226 |
| 06 Mar 2024 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 5,100 |
| 05 Mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 155 |
| 04 Mar 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 188 |
| 01 Mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 29 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 28 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 27 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 500 |
| 26 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2,500 |
| 23 Feb 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 22 Feb 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 250 |
| 21 Feb 2024 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 1,436 |
| 20 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 16 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 15 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 14 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 13 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 12 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 09 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 08 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 07 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 06 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 05 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 02 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 180 |
| 01 Feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 31 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 30 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 29 Jan 2024 | 4.51 | 4.66 | 4.38 | 4.66 | 4.66 | 1,900 |
| 26 Jan 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1,032 |
| 25 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 704 |
| 24 Jan 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1,006 |
| 23 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 22 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 19 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 18 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 17 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 16 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 12 Jan 2024 | 4.37 | 4.41 | 4.11 | 4.11 | 4.11 | 1,419 |
| 11 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 10 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 09 Jan 2024 | 4.17 | 4.30 | 4.17 | 4.30 | 4.30 | 800 |
| 08 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 05 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 04 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 03 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 02 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 605 |
| 29 Dec 2023 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | 400 |
| 28 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2,733 |
| 27 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 26 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 22 Dec 2023 | 5.05 | 5.05 | 4.75 | 4.94 | 4.94 | 1,762 |
| 21 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 20 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 19 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 500 |
| 18 Dec 2023 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | 200 |
| 15 Dec 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 148 |
| 14 Dec 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 100 |
| 13 Dec 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 12 Dec 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 11 Dec 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 08 Dec 2023 | 4.47 | 4.67 | 4.37 | 4.52 | 4.52 | 2,065 |
| 07 Dec 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 5,100 |
| 06 Dec 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 116 |
| 05 Dec 2023 | 4.69 | 4.92 | 4.50 | 4.50 | 4.50 | 1,900 |
| 04 Dec 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.