Datto Holding Corp. - MSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2022	34.96	35.18	35.18	35.24	34.9	804,171
June 21, 2022	34.81	34.99	34.99	35.17	34.81	1.34M
June 17, 2022	34.61	34.78	34.78	34.96	34.61	859,353
June 16, 2022	34.65	34.56	34.56	34.7	34.45	816,610
June 15, 2022	34.5	34.82	34.82	34.88	34.5	768,044
June 14, 2022	34.43	34.46	34.46	34.6	34.29	831,197
June 13, 2022	34.68	34.41	34.41	34.88	34.3	2.11M
June 10, 2022	35.01	34.96	34.96	35.07	34.86	910,221
June 09, 2022	35.08	35.03	35.03	35.1	35.02	370,293
June 08, 2022	35.05	35.11	35.11	35.15	35.03	460,519
June 07, 2022	34.96	35.1	35.1	35.13	34.96	383,316
June 06, 2022	35.11	34.94	34.94	35.13	34.94	875,516
June 03, 2022	35.08	35.13	35.13	35.2	35.06	677,614
June 02, 2022	35.05	35.13	35.13	35.16	35.05	941,086
June 01, 2022	35.07	35.14	35.14	35.16	35	825,021
May 31, 2022	34.98	35.11	35.11	35.15	34.98	1.47M
May 27, 2022	34.95	35.09	35.09	35.09	34.95	1.21M
May 26, 2022	34.74	34.97	34.97	35	34.7	2.75M
May 25, 2022	33.75	34.06	34.06	34.21	33.75	542,291
May 24, 2022	33.8	33.79	33.79	33.93	33.74	533,817
May 23, 2022	33.72	33.83	33.83	33.89	33.65	470,725
May 20, 2022	33.75	33.79	33.79	33.81	33.6	493,619
May 19, 2022	33.87	33.72	33.72	33.88	33.65	1.31M
May 18, 2022	33.8	33.95	33.95	34.12	33.68	954,982
May 17, 2022	33.6	33.83	33.83	33.9	33.47	728,466
May 16, 2022	33.59	33.41	33.41	33.6	33.25	1.11M
May 13, 2022	33.88	33.6	33.6	33.96	33.42	660,296
May 12, 2022	33.9	33.8	33.8	33.96	33.6	805,818
May 11, 2022	33.82	33.94	33.94	34.12	33.82	564,778
May 10, 2022	33.89	34.01	34.01	34.22	33.75	781,412
May 09, 2022	34.38	33.82	33.82	34.44	33.72	1.35M
May 06, 2022	34.55	34.38	34.38	34.63	34.36	815,263
May 05, 2022	34.65	34.57	34.57	34.69	34.45	842,416
May 04, 2022	34.71	34.66	34.66	34.71	34.59	1.4M
May 03, 2022	34.91	34.61	34.61	34.92	34.6	983,973
May 02, 2022	34.7	34.97	34.97	34.97	34.69	1.5M
April 29, 2022	34.72	34.7	34.7	34.75	34.63	957,552
April 28, 2022	34.67	34.83	34.83	34.83	34.65	1.15M
April 27, 2022	34.7	34.66	34.66	34.72	34.62	1.96M
April 26, 2022	34.75	34.68	34.68	34.77	34.68	918,315
April 25, 2022	34.67	34.83	34.83	34.83	34.63	2.47M
April 22, 2022	34.67	34.69	34.69	34.7	34.63	1.59M
April 21, 2022	34.71	34.66	34.66	34.75	34.62	2.28M
April 20, 2022	34.72	34.68	34.68	34.75	34.65	3.08M
April 19, 2022	34.68	34.74	34.74	34.78	34.63	2.47M
April 18, 2022	34.71	34.68	34.68	34.73	34.64	1.96M
April 14, 2022	34.66	34.73	34.73	34.84	34.64	1.72M
April 13, 2022	34.66	34.65	34.65	34.73	34.63	9.84M
April 12, 2022	34.63	34.68	34.68	34.76	34.6	6.91M
April 11, 2022	34.69	34.65	34.65	34.76	34.46	19.34M
April 08, 2022	28.17	28.72	28.72	29.12	27.75	628,193
April 07, 2022	28.39	28.3	28.3	28.94	28.07	854,715
April 06, 2022	27.95	28.51	28.51	29.04	27.12	853,039
April 05, 2022	27.52	27.95	27.95	28.05	27.43	1.43M
April 04, 2022	27.56	27.65	27.65	28.03	26.96	831,412
April 01, 2022	26.65	27.03	27.03	27.08	26.24	567,944
March 31, 2022	26.31	26.72	26.72	26.96	26.21	283,272
March 30, 2022	26.52	26.45	26.45	26.67	25.92	499,944
March 29, 2022	26.33	26.75	26.75	27.03	26.33	323,136
March 28, 2022	26.14	26.15	26.15	26.36	25.78	276,348

Datto Holding Corp. (MSP) NYSE