Darktrace plc (DRKTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.25 | 6.54 | 6.17 | 6.51 | 6.51 | 30,090 |
| 23 Apr 2024 | 6.07 | 6.21 | 6.00 | 6.00 | 6.00 | 9,613 |
| 22 Apr 2024 | 6.01 | 6.05 | 5.97 | 6.02 | 6.02 | 10,429 |
| 19 Apr 2024 | 6.15 | 6.16 | 5.93 | 5.94 | 5.94 | 20,700 |
| 18 Apr 2024 | 5.65 | 5.76 | 5.64 | 5.76 | 5.76 | 550 |
| 17 Apr 2024 | 5.71 | 5.72 | 5.42 | 5.60 | 5.60 | 12,283 |
| 16 Apr 2024 | 5.70 | 5.70 | 5.45 | 5.50 | 5.50 | 4,769 |
| 15 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 8,100 |
| 12 Apr 2024 | 5.80 | 5.80 | 5.72 | 5.77 | 5.77 | 1,941 |
| 11 Apr 2024 | 5.69 | 5.88 | 5.69 | 5.88 | 5.88 | 5,210 |
| 10 Apr 2024 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | 2,100 |
| 09 Apr 2024 | 5.57 | 5.60 | 5.56 | 5.60 | 5.60 | 2,689 |
| 08 Apr 2024 | 5.60 | 5.64 | 5.60 | 5.60 | 5.60 | 4,600 |
| 05 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 645 |
| 04 Apr 2024 | 5.67 | 5.67 | 5.38 | 5.38 | 5.38 | 1,171 |
| 03 Apr 2024 | 5.63 | 5.63 | 5.54 | 5.54 | 5.54 | 600 |
| 02 Apr 2024 | 5.60 | 5.60 | 5.47 | 5.47 | 5.47 | 500 |
| 01 Apr 2024 | 5.68 | 5.85 | 5.58 | 5.68 | 5.68 | 1,907 |
| 28 Mar 2024 | 5.63 | 5.65 | 5.38 | 5.38 | 5.38 | 2,945 |
| 27 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 340 |
| 26 Mar 2024 | 5.49 | 5.49 | 5.39 | 5.47 | 5.47 | 1,750 |
| 25 Mar 2024 | 5.62 | 5.62 | 5.45 | 5.45 | 5.45 | 2,110 |
| 22 Mar 2024 | 5.46 | 5.54 | 5.23 | 5.44 | 5.44 | 15,223 |
| 21 Mar 2024 | 5.77 | 5.84 | 5.72 | 5.84 | 5.84 | 791 |
| 20 Mar 2024 | 6.06 | 6.11 | 5.93 | 5.93 | 5.93 | 4,106 |
| 19 Mar 2024 | 6.00 | 6.00 | 5.85 | 5.88 | 5.88 | 2,686 |
| 18 Mar 2024 | 6.10 | 6.10 | 5.80 | 5.85 | 5.85 | 23,877 |
| 15 Mar 2024 | 6.25 | 6.38 | 6.09 | 6.10 | 6.10 | 12,065 |
| 14 Mar 2024 | 6.14 | 6.19 | 6.07 | 6.19 | 6.19 | 29,232 |
| 13 Mar 2024 | 6.00 | 6.05 | 5.91 | 5.91 | 5.91 | 4,005 |
| 12 Mar 2024 | 5.80 | 5.81 | 5.50 | 5.81 | 5.81 | 17,733 |
| 11 Mar 2024 | 5.27 | 5.90 | 5.09 | 5.90 | 5.90 | 66,084 |
| 08 Mar 2024 | 5.00 | 5.16 | 4.72 | 4.72 | 4.72 | 7,110 |
| 07 Mar 2024 | 5.00 | 5.10 | 4.82 | 4.82 | 4.82 | 13,993 |
| 06 Mar 2024 | 4.70 | 4.80 | 4.37 | 4.37 | 4.37 | 2,878 |
| 05 Mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1,148 |
| 04 Mar 2024 | 4.33 | 4.44 | 4.33 | 4.36 | 4.36 | 6,748 |
| 01 Mar 2024 | 4.60 | 4.63 | 4.52 | 4.52 | 4.52 | 11,266 |
| 29 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1,500 |
| 28 Feb 2024 | 4.50 | 4.55 | 4.50 | 4.52 | 4.52 | 622 |
| 27 Feb 2024 | 4.40 | 4.57 | 4.40 | 4.46 | 4.46 | 32,475 |
| 26 Feb 2024 | 4.36 | 4.43 | 4.34 | 4.43 | 4.43 | 3,107 |
| 23 Feb 2024 | 4.43 | 4.56 | 4.33 | 4.33 | 4.33 | 12,635 |
| 22 Feb 2024 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | 1,100 |
| 21 Feb 2024 | 4.33 | 4.41 | 4.25 | 4.41 | 4.41 | 36,349 |
| 20 Feb 2024 | 4.57 | 4.57 | 4.43 | 4.51 | 4.51 | 609 |
| 16 Feb 2024 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 5,230 |
| 15 Feb 2024 | 4.46 | 4.46 | 4.41 | 4.42 | 4.42 | 2,701 |
| 14 Feb 2024 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1,377 |
| 13 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 150 |
| 12 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1,305 |
| 09 Feb 2024 | 4.55 | 4.55 | 4.47 | 4.47 | 4.47 | 2,800 |
| 08 Feb 2024 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 3,375 |
| 07 Feb 2024 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | 3,450 |
| 06 Feb 2024 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1,733 |
| 05 Feb 2024 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | 3,794 |
| 02 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 455 |
| 01 Feb 2024 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 500 |
| 31 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 321 |
| 30 Jan 2024 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | 340 |
| 29 Jan 2024 | 4.51 | 4.51 | 4.31 | 4.48 | 4.48 | 5,001 |
| 26 Jan 2024 | 4.40 | 4.56 | 4.35 | 4.55 | 4.55 | 2,813 |
| 25 Jan 2024 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | 1,031 |
| 24 Jan 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 100 |
| 23 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 22 Jan 2024 | 4.49 | 4.57 | 4.33 | 4.40 | 4.40 | 2,365 |
| 19 Jan 2024 | 4.44 | 4.44 | 4.25 | 4.25 | 4.25 | 450 |
| 18 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,580 |
| 17 Jan 2024 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 520 |
| 16 Jan 2024 | 4.33 | 4.39 | 4.33 | 4.39 | 4.39 | 225 |
| 12 Jan 2024 | 4.73 | 4.73 | 4.55 | 4.55 | 4.55 | 1,280 |
| 11 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 370 |
| 10 Jan 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1,050 |
| 09 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 150 |
| 08 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 05 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1,145 |
| 04 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 03 Jan 2024 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 1,501 |
| 02 Jan 2024 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 521 |
| 29 Dec 2023 | 4.56 | 4.73 | 4.56 | 4.60 | 4.60 | 2,445 |
| 28 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 100 |
| 27 Dec 2023 | 4.63 | 4.78 | 4.53 | 4.78 | 4.78 | 12,333 |
| 26 Dec 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 150 |
| 22 Dec 2023 | 4.56 | 4.56 | 4.41 | 4.41 | 4.41 | 2,500 |
| 21 Dec 2023 | 4.44 | 4.51 | 4.40 | 4.40 | 4.40 | 7,027 |
| 20 Dec 2023 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 19 Dec 2023 | 4.60 | 4.61 | 4.49 | 4.49 | 4.49 | 4,548 |
| 18 Dec 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 203 |
| 15 Dec 2023 | 4.53 | 4.53 | 4.36 | 4.36 | 4.36 | 7,610 |
| 14 Dec 2023 | 4.67 | 4.67 | 4.64 | 4.64 | 4.64 | 200 |
| 13 Dec 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2,272 |
| 12 Dec 2023 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 2,600 |
| 11 Dec 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 08 Dec 2023 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 1,300 |
| 07 Dec 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 06 Dec 2023 | 4.43 | 4.45 | 4.35 | 4.45 | 4.45 | 7,500 |
| 05 Dec 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 04 Dec 2023 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | 3,301 |
| 01 Dec 2023 | 4.31 | 4.39 | 4.23 | 4.36 | 4.36 | 10,211 |
| 30 Nov 2023 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| *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.