NASDAQ:DAKT | Historical Stock Price | DAKTRONICS INC /SD/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-02-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$1.11$2.79$6.99$17.50$43.821994-02-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.16$3.16198,400——
1999-12-30$3.11$3.11231,200——
1999-12-29$3.16$3.16238,400——
1999-12-28$3.19$3.19248,800——
1999-12-27$3.22$3.22501,600——
1999-12-23$3.51$3.51354,400——
1999-12-22$3.66$3.66516,000——
1999-12-21$3.55$3.55468,800——
1999-12-20$3.42$3.42393,600——
1999-12-17$3.28$3.28271,200——
1999-12-16$3.25$3.25320,000——
1999-12-15$3.12$3.12248,000——
1999-12-14$3.19$3.19272,000——
1999-12-13$3.23$3.23944,800——
1999-12-10$3.21$3.21544,000——
1999-12-09$3.19$3.19700,800——
1999-12-08$3.13$3.132,274,400——
1999-12-07$3.00$3.001,824,800——
1999-12-06$2.55$2.55304,000——
1999-12-03$2.48$2.48495,200——
1999-12-02$2.71$2.71139,200——
1999-12-01$2.69$2.69290,400——
1999-11-30$2.69$2.69415,200——
1999-11-29$2.79$2.79485,600——
1999-11-26$2.64$2.64300,800——
1999-11-24$2.75$2.75420,000——
1999-11-23$2.73$2.73507,200——
1999-11-22$2.81$2.81628,000——
1999-11-19$2.64$2.64703,200——
1999-11-18$2.63$2.621,264,800——
1999-11-17$2.38$2.37813,600——
1999-11-16$2.13$2.1262,400——
1999-11-15$1.97$1.9740,000——
1999-11-12$1.96$1.9673,600——
1999-11-11$2.00$2.0038,400——
1999-11-10$2.06$2.0631,200——
1999-11-09$2.13$2.1285,600——
1999-11-08$1.95$1.95216,000——
1999-11-05$1.88$1.8728,000——
1999-11-04$1.89$1.8947,200——
1999-11-03$1.84$1.8424,000——
1999-11-02$1.81$1.8144,800——
1999-11-01$1.78$1.7839,200——
1999-10-29$1.72$1.7248,800——
1999-10-28$1.66$1.6629,600——
1999-10-27$1.67$1.67121,600——
1999-10-26$1.70$1.70121,600——
1999-10-25$1.61$1.61124,800——
1999-10-22$1.77$1.7754,400——
1999-10-21$1.80$1.8016,800——
1999-10-20$1.75$1.7525,600——
1999-10-19$1.77$1.7740,800——
1999-10-18$1.77$1.77131,200——
1999-10-15$1.80$1.8011,200——
1999-10-14$1.80$1.8016,000——
1999-10-13$1.80$1.8099,200——
1999-10-12$1.86$1.86113,600——
1999-10-11$1.89$1.89119,200——
1999-10-08$1.86$1.8678,400——
1999-10-07$1.92$1.92112,800——
1999-10-06$1.97$1.9762,400——
1999-10-05$2.02$2.0220,000——
1999-10-04$1.98$1.9845,600——
1999-10-01$1.95$1.952,400——
1999-09-30$2.02$2.02101,600——
1999-09-29$2.02$2.0264,000——
1999-09-28$1.95$1.95145,600——
1999-09-27$1.94$1.9481,600——
1999-09-24$1.88$1.87216,800——
1999-09-23$1.92$1.92108,000——
1999-09-22$2.09$2.0944,000——
1999-09-21$2.06$2.06100,000——
1999-09-20$2.13$2.13285,600——
1999-09-17$2.05$2.0532,000——
1999-09-16$2.00$2.00126,400——
1999-09-15$2.03$2.0365,600——
1999-09-14$2.03$2.0371,200——
1999-09-13$2.02$2.02237,600——
1999-09-10$2.05$2.05175,200——
1999-09-09$2.04$2.04102,400——
1999-09-08$2.13$2.12120,800——
1999-09-07$2.16$2.16372,800——
1999-09-03$2.16$2.16296,800——
1999-09-02$2.16$2.1676,000——
1999-09-01$2.20$2.20322,400——
1999-08-31$2.15$2.15178,400——
1999-08-30$1.92$1.92267,200——
1999-08-27$1.99$1.99180,800——
1999-08-26$2.02$2.0260,000——
1999-08-25$2.13$2.12384,000——
1999-08-24$2.19$2.1983,200——
1999-08-23$2.20$2.20266,400——
1999-08-20$2.11$2.11113,600——
1999-08-19$2.03$2.03117,600——
1999-08-18$2.11$2.11426,400——
1999-08-17$2.09$2.09236,000——
1999-08-16$1.98$1.98355,200——
1999-08-13$1.91$1.91357,600——
1999-08-12$1.95$1.95535,200——
1999-08-11$1.86$1.861,568,000——
1999-08-10$1.62$1.62138,400——
1999-08-09$1.53$1.530——
1999-08-06$1.53$1.535,600——
1999-08-05$1.61$1.6120,000——
1999-08-04$1.61$1.61112,000——
1999-08-03$1.62$1.6258,400——
1999-08-02$1.56$1.56273,600——
1999-07-30$1.50$1.5025,600——
1999-07-29$1.50$1.5075,200——
1999-07-28$1.50$1.5038,400——
1999-07-27$1.56$1.5654,400——
1999-07-26$1.45$1.4527,200——
1999-07-23$1.50$1.5025,600——
1999-07-22$1.49$1.4931,200——
1999-07-21$1.55$1.5550,400——
1999-07-20$1.50$1.5032,000——
1999-07-19$1.56$1.5610,400——
1999-07-16$1.55$1.5552,800——
1999-07-15$1.48$1.4833,600——
1999-07-14$1.47$1.4731,200——
1999-07-13$1.53$1.5347,200——
1999-07-12$1.56$1.56344,800——
1999-07-09$1.47$1.4756,800——
1999-07-08$1.53$1.5338,400——
1999-07-07$1.59$1.5998,400——
1999-07-06$1.50$1.5063,200——
1999-07-02$1.50$1.5060,800——
1999-07-01$1.58$1.58332,000——
1999-06-30$1.47$1.47364,000——
1999-06-29$1.47$1.4758,400——
1999-06-28$1.48$1.48131,200——
1999-06-25$1.34$1.3439,200——
1999-06-24$1.25$1.2558,400——
1999-06-23$1.30$1.3050,400——
1999-06-22$1.33$1.3366,400——
1999-06-21$1.44$1.44147,200——
1999-06-18$1.38$1.3739,200——
1999-06-17$1.38$1.37100,800——
1999-06-16$1.52$1.52476,000——
1999-06-15$1.50$1.50488,000——
1999-06-14$1.33$1.3323,200——
1999-06-11$1.31$1.310——
1999-06-10$1.31$1.3130,400——
1999-06-09$1.31$1.31128,800——
1999-06-08$1.41$1.4135,200——
1999-06-07$1.39$1.39179,200——
1999-06-04$1.38$1.38369,600——
1999-06-03$1.31$1.3122,400——
1999-06-02$1.29$1.29800——
1999-06-01$1.34$1.3425,600——
1999-05-28$1.30$1.3041,600——
1999-05-27$1.25$1.250——
1999-05-26$1.25$1.258,000——
1999-05-25$1.25$1.2518,400——
1999-05-24$1.27$1.2766,400——
1999-05-21$1.28$1.2840,800——
1999-05-20$1.34$1.3412,000——
1999-05-19$1.30$1.3017,600——
1999-05-18$1.34$1.3421,600——
1999-05-17$1.34$1.341,600——
1999-05-14$1.36$1.3650,400——
1999-05-13$1.33$1.330——
1999-05-12$1.33$1.3329,600——
1999-05-11$1.33$1.33800——
1999-05-10$1.30$1.302,400——
1999-05-07$1.39$1.3910,400——
1999-05-06$1.38$1.37172,000——
1999-05-05$1.38$1.3741,600——
1999-05-04$1.34$1.3456,800——
1999-05-03$1.23$1.235,600——
1999-04-30$1.23$1.23110,400——
1999-04-29$1.19$1.193,200——
1999-04-28$1.25$1.2536,800——
1999-04-27$1.16$1.1652,800——
1999-04-26$1.16$1.164,000——
1999-04-23$1.25$1.2584,800——
1999-04-22$1.23$1.2320,800——
1999-04-21$1.27$1.2726,400——
1999-04-20$1.22$1.2234,400——
1999-04-19$1.13$1.1259,200——
1999-04-16$1.23$1.2351,200——
1999-04-15$1.20$1.2026,400——
1999-04-14$1.19$1.1953,600——
1999-04-13$1.19$1.1923,200——
1999-04-12$1.22$1.2275,200——
1999-04-09$1.28$1.2859,200——
1999-04-08$1.25$1.2572,800——
1999-04-07$1.19$1.1911,200——
1999-04-06$1.22$1.22218,400——
1999-04-05$1.25$1.2516,800——
1999-04-01$1.22$1.223,200——
1999-03-31$1.31$1.3116,800——
1999-03-30$1.19$1.1929,600——
1999-03-29$1.38$1.373,200——
1999-03-26$1.28$1.2828,800——
1999-03-25$1.25$1.251,600——
1999-03-24$1.23$1.234,000——
1999-03-23$1.28$1.2842,400——
1999-03-22$1.28$1.2818,400——
1999-03-19$1.41$1.4124,800——
1999-03-18$1.45$1.4562,400——
1999-03-17$1.27$1.27104,800——
1999-03-16$1.14$1.140——
1999-03-15$1.14$1.1424,800——
1999-03-12$1.15$1.150——
1999-03-11$1.15$1.1555,200——
1999-03-10$1.09$1.0932,800——
1999-03-09$1.06$1.0611,200——
1999-03-08$1.06$1.0626,400——
1999-03-05$1.13$1.1250,400——
1999-03-04$1.09$1.0950,400——
1999-03-03$1.05$1.0556,000——
1999-03-02$1.13$1.1216,800——
1999-03-01$1.14$1.143,200——
1999-02-26$1.17$1.171,600——
1999-02-25$1.13$1.1240,800——
1999-02-24$1.22$1.22102,400——
1999-02-23$1.28$1.2824,800——
1999-02-22$1.26$1.2683,200——
1999-02-19$1.23$1.2364,000——
1999-02-18$1.19$1.1969,600——
1999-02-17$1.20$1.20461,600——
1999-02-16$1.33$1.3322,400——
1999-02-12$1.31$1.31151,200——
1999-02-11$1.38$1.3710,400——
1999-02-10$1.31$1.3136,800——
1999-02-09$1.41$1.4136,800——
1999-02-08$1.47$1.4732,000——
1999-02-05$1.50$1.5027,200——
1999-02-04$1.50$1.5021,600——
1999-02-03$1.50$1.503,200——
1999-02-02$1.47$1.4777,600——
1999-02-01$1.38$1.3740,800——
1999-01-29$1.39$1.3995,200——
1999-01-28$1.50$1.5064,000——
1999-01-27$1.53$1.5313,600——
1999-01-26$1.58$1.580——
1999-01-25$1.58$1.5839,200——
1999-01-22$1.56$1.567,200——
1999-01-21$1.63$1.6241,600——
1999-01-20$1.56$1.569,600——
1999-01-19$1.56$1.5621,600——
1999-01-15$1.59$1.5934,400——
1999-01-14$1.59$1.5940,800——
1999-01-13$1.59$1.59118,400——
1999-01-12$1.58$1.5867,200——
1999-01-11$1.55$1.5536,000——
1999-01-08$1.59$1.5925,600——
1999-01-07$1.61$1.6160,000——
1999-01-06$1.58$1.5886,400——
1999-01-05$1.50$1.5077,600——
1999-01-04$1.59$1.59206,400——