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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.68$7.58272,800——
2020-12-30$4.65$7.53202,300——
2020-12-29$4.67$7.56239,700——
2020-12-28$4.74$7.67220,500——
2020-12-24$4.80$7.7768,200——
2020-12-23$4.86$7.87174,200——
2020-12-22$4.74$7.67192,800——
2020-12-21$5.01$8.11210,900——
2020-12-18$4.95$8.011,170,600——
2020-12-17$5.23$8.47284,200——
2020-12-16$5.26$8.52404,700——
2020-12-15$4.95$8.01272,000——
2020-12-14$4.87$7.88403,800——
2020-12-11$4.59$7.43274,200——
2020-12-10$4.63$7.50239,100——
2020-12-09$4.57$7.40154,900——
2020-12-08$4.64$7.51170,700——
2020-12-07$4.55$7.37144,500——
2020-12-04$4.69$7.59210,100——
2020-12-03$4.48$7.2587,500——
2020-12-02$4.49$7.27152,500——
2020-12-01$4.56$7.38232,500——
2020-11-30$4.51$7.30192,000——
2020-11-27$4.58$7.4198,700——
2020-11-25$4.66$7.5488,800——
2020-11-24$4.74$7.67248,900——
2020-11-23$4.44$7.1999,300——
2020-11-20$4.36$7.06120,400——
2020-11-19$4.36$7.06332,500——
2020-11-18$4.44$7.19166,400——
2020-11-17$4.36$7.06122,400——
2020-11-16$4.28$6.93366,900——
2020-11-13$4.23$6.8560,200——
2020-11-12$4.19$6.7899,700——
2020-11-11$4.35$7.04102,800——
2020-11-10$4.40$7.12177,000——
2020-11-09$4.21$6.82219,400——
2020-11-06$4.17$6.75154,200——
2020-11-05$4.07$6.5994,800——
2020-11-04$4.06$6.5770,800——
2020-11-03$4.10$6.6493,000——
2020-11-02$4.01$6.49168,700——
2020-10-30$3.90$6.31114,600——
2020-10-29$3.98$6.44103,500——
2020-10-28$3.99$6.46192,500——
2020-10-27$3.98$6.44196,100——
2020-10-26$4.04$6.54170,400——
2020-10-23$4.02$6.5171,500——
2020-10-22$3.96$6.41247,500——
2020-10-21$3.87$6.27154,400——
2020-10-20$3.99$6.4686,900——
2020-10-19$3.97$6.43148,400——
2020-10-16$4.06$6.5787,500——
2020-10-15$4.18$6.77111,600——
2020-10-14$4.17$6.7567,400——
2020-10-13$4.13$6.69236,400——
2020-10-12$4.19$6.78107,100——
2020-10-09$4.23$6.85141,800——
2020-10-08$4.09$6.62238,400——
2020-10-07$4.08$6.61114,300——
2020-10-06$4.01$6.49173,000——
2020-10-05$4.03$6.52141,700——
2020-10-02$4.00$6.48120,200——
2020-10-01$4.01$6.49106,000——
2020-09-30$3.96$6.41152,300——
2020-09-29$4.07$6.5990,000——
2020-09-28$4.10$6.64113,800——
2020-09-25$3.97$6.43261,600——
2020-09-24$4.05$6.56116,900——
2020-09-23$3.91$6.33167,100——
2020-09-22$4.05$6.56148,000——
2020-09-21$4.05$6.56238,000——
2020-09-18$4.46$7.22525,600——
2020-09-17$4.29$6.95757,900——
2020-09-16$4.18$6.77108,500——
2020-09-15$4.11$6.65138,200——
2020-09-14$4.24$6.86143,000——
2020-09-11$4.33$7.01154,300——
2020-09-10$4.25$6.88154,300——
2020-09-09$4.21$6.82229,200——
2020-09-08$4.14$6.70177,900——
2020-09-04$4.10$6.64101,700——
2020-09-03$4.11$6.65137,900——
2020-09-02$4.15$6.72161,200——
2020-09-01$4.18$6.77152,200——
2020-08-31$4.42$7.16212,900——
2020-08-28$4.46$7.22194,000——
2020-08-27$4.26$6.90184,400——
2020-08-26$4.18$6.77348,900——
2020-08-25$3.82$6.18272,900——
2020-08-24$3.80$6.15198,800——
2020-08-21$3.82$6.18173,900——
2020-08-20$3.84$6.22239,000——
2020-08-19$3.94$6.38410,100——
2020-08-18$4.07$6.59121,300——
2020-08-17$4.12$6.67219,600——
2020-08-14$4.29$6.9599,800——
2020-08-13$4.35$7.0478,500——
2020-08-12$4.28$6.93209,400——
2020-08-11$4.37$7.07121,500——
2020-08-10$4.45$7.20276,000——
2020-08-07$4.24$6.86249,800——
2020-08-06$4.08$6.61148,600——
2020-08-05$4.13$6.69198,900——
2020-08-04$4.07$6.59175,400——
2020-08-03$4.26$6.90211,200——
2020-07-31$4.17$6.75247,600——
2020-07-30$4.10$6.6486,400——
2020-07-29$4.14$6.70127,900——
2020-07-28$4.07$6.59103,100——
2020-07-27$4.21$6.82121,700——
2020-07-24$4.20$6.8079,300——
2020-07-23$4.28$6.9383,700——
2020-07-22$4.22$6.83147,000——
2020-07-21$4.28$6.93227,400——
2020-07-20$4.32$6.9965,900——
2020-07-17$4.36$7.06112,000——
2020-07-16$4.30$6.96101,200——
2020-07-15$4.31$6.98204,200——
2020-07-14$4.14$6.70119,100——
2020-07-13$4.10$6.64130,500——
2020-07-10$4.16$6.7392,400——
2020-07-09$4.09$6.62292,400——
2020-07-08$4.17$6.75110,100——
2020-07-07$4.20$6.80225,100——
2020-07-06$4.32$6.9997,000——
2020-07-02$4.35$7.04151,800——
2020-07-01$4.28$6.93197,500——
2020-06-30$4.35$7.04219,000——
2020-06-29$4.29$6.95155,000——
2020-06-26$4.20$6.80556,900——
2020-06-25$4.05$6.56161,400——
2020-06-24$4.10$6.64211,600——
2020-06-23$4.22$6.83196,100——
2020-06-22$4.24$6.86213,200——
2020-06-19$4.36$7.06511,200——
2020-06-18$4.33$7.01413,600——
2020-06-17$4.46$7.22182,500——
2020-06-16$4.65$7.53247,400——
2020-06-15$4.59$7.43172,800——
2020-06-12$4.58$7.41148,300——
2020-06-11$4.41$7.14268,600——
2020-06-10$5.05$8.18325,800——
2020-06-09$4.83$7.82213,900——
2020-06-08$4.92$7.97225,600——
2020-06-05$5.02$8.13263,900——
2020-06-04$4.89$7.92281,000——
2020-06-03$4.56$7.38261,600——
2020-06-02$4.31$6.98246,000——
2020-06-01$4.29$6.95163,500——
2020-05-29$4.24$6.86748,000——
2020-05-28$4.42$7.16133,800——
2020-05-27$4.55$7.37158,900——
2020-05-26$4.19$6.78132,300——
2020-05-22$4.28$6.93142,000——
2020-05-21$4.30$6.96198,500——
2020-05-20$4.38$7.09266,100——
2020-05-19$4.21$6.82277,800——
2020-05-18$4.05$6.56373,800——
2020-05-15$3.79$6.14150,100——
2020-05-14$3.79$6.14179,700——
2020-05-13$3.94$6.38255,400——
2020-05-12$4.09$6.62303,700——
2020-05-11$4.15$6.72335,000——
2020-05-08$4.35$7.04124,200——
2020-05-07$4.18$6.77136,200——
2020-05-06$4.29$6.95164,000——
2020-05-05$4.26$6.90226,400——
2020-05-04$4.37$7.0784,200——
2020-05-01$4.45$7.20156,200——
2020-04-30$4.52$7.32124,800——
2020-04-29$4.73$7.66227,500——
2020-04-28$4.63$7.50129,100——
2020-04-27$4.43$7.17241,100——
2020-04-24$4.31$6.98123,100——
2020-04-23$4.53$7.33147,400——
2020-04-22$4.46$7.2287,700——
2020-04-21$4.40$7.12176,100——
2020-04-20$4.49$7.27190,300——
2020-04-17$4.63$7.50167,800——
2020-04-16$4.81$7.79178,200——
2020-04-15$4.69$7.59145,600——
2020-04-14$4.70$7.61286,100——
2020-04-13$4.90$7.93216,400——
2020-04-09$4.78$7.74391,400——
2020-04-08$4.72$7.64280,200——
2020-04-07$4.16$6.73720,700——
2020-04-06$4.45$7.20222,000——
2020-04-03$4.20$6.80308,700——
2020-04-02$4.38$7.09271,400——
2020-04-01$4.42$7.16682,000——
2020-03-31$4.93$7.98202,600——
2020-03-30$4.69$7.59179,300——
2020-03-27$4.37$7.07574,300——
2020-03-26$4.62$7.48238,200——
2020-03-25$4.35$7.04245,600——
2020-03-24$4.66$7.54678,900——
2020-03-23$4.67$7.56370,500——
2020-03-20$4.57$7.40365,700——
2020-03-19$4.45$7.20338,700——
2020-03-18$4.58$7.41255,000——
2020-03-17$5.26$8.52354,400——
2020-03-16$4.55$7.37280,800——
2020-03-13$4.62$7.48343,600——
2020-03-12$4.34$7.03323,600——
2020-03-11$4.71$7.63235,000——
2020-03-10$4.91$7.95171,300——
2020-03-09$4.92$7.97220,900——
2020-03-06$5.13$8.31147,700——
2020-03-05$5.23$8.39234,100——
2020-03-04$5.48$8.79246,900——
2020-03-03$5.20$8.34290,100——
2020-03-02$5.25$8.42231,900——
2020-02-28$4.92$7.89331,100——
2020-02-27$5.01$8.03294,600——
2020-02-26$5.24$8.40640,100——
2020-02-25$5.59$8.96169,500——
2020-02-24$5.89$9.44140,700——
2020-02-21$5.95$9.54220,800——
2020-02-20$6.00$9.62115,400——
2020-02-19$6.17$9.89119,700——
2020-02-18$6.25$10.02106,900——
2020-02-14$6.24$10.01123,000——
2020-02-13$6.25$10.0292,700——
2020-02-12$6.18$9.91123,700——
2020-02-11$6.09$9.77117,900——
2020-02-10$5.98$9.59113,500——
2020-02-07$5.94$9.52213,800——
2020-02-06$5.94$9.52107,100——
2020-02-05$5.95$9.54116,400——
2020-02-04$5.86$9.4089,800——
2020-02-03$5.88$9.43171,000——
2020-01-31$5.90$9.46160,800——
2020-01-30$5.97$9.57126,100——
2020-01-29$5.93$9.51121,100——
2020-01-28$6.03$9.6798,900——
2020-01-27$5.97$9.57105,500——
2020-01-24$6.10$9.78130,700——
2020-01-23$6.24$10.01199,500——
2020-01-22$6.02$9.65147,400——
2020-01-21$6.14$9.85110,300——
2020-01-17$6.19$9.9393,100——
2020-01-16$6.18$9.91101,000——
2020-01-15$6.11$9.80125,700——
2020-01-14$6.03$9.67103,200——
2020-01-13$6.05$9.7087,000——
2020-01-10$6.05$9.70106,800——
2020-01-09$6.00$9.62109,100——
2020-01-08$6.05$9.70133,800——
2020-01-07$6.11$9.80130,400——
2020-01-06$6.18$9.91260,800——
2020-01-03$6.03$9.67134,200——
2020-01-02$6.07$9.73141,900——