Indicators

Dynatrace Inc (NY: DT )

46.17 +0.25 (+0.56%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	52.73	55.30		54.86	3,940,585	+2.41(+4.59%)
Jan 28, 2022	49.33	52.52	48.04	52.45	4,606,311	+3.45(+7.04%)
Jan 27, 2022	48.77	51.53	48.77	49.00	2,831,297	+0.92(+1.91%)
Jan 26, 2022	50.36	52.22	47.68	48.08	3,613,636	-0.29(-0.60%)
Jan 25, 2022	49.79	50.18	48.21	48.37	2,579,929	-1.82(-3.63%)
Jan 24, 2022	47.22	50.43	45.56	50.19	2,907,416	+1.70(+3.51%)
Jan 21, 2022	49.50	51.31	47.73	48.49	3,609,001	-1.65(-3.29%)
Jan 20, 2022	51.62	53.26	49.72	50.14	2,282,725	-0.41(-0.81%)
Jan 19, 2022	51.50	52.55	50.41	50.55	2,187,898	-0.35(-0.69%)
Jan 18, 2022	51.01	52.65	50.50	50.90	2,196,889	-1.60(-3.05%)
Jan 14, 2022				52.50	0	-1.68(-3.10%)
Jan 13, 2022	56.85	57.00	53.94	54.18	1,728,497	-2.54(-4.48%)
Jan 12, 2022	57.12	59.15	55.90	56.72	2,492,747	+0.14(+0.25%)
Jan 11, 2022	54.65	56.73	53.89	56.58	1,734,596	+2.04(+3.74%)
Jan 10, 2022	52.55	54.62	51.17	54.54	2,555,139	+0.49(+0.91%)
Jan 07, 2022	53.73	54.80	52.30	54.05	2,144,493	+0.26(+0.48%)
Jan 06, 2022	52.65	54.80	51.52	53.79	3,978,052	+0.08(+0.15%)
Jan 05, 2022	55.93	57.23	53.37	53.71	2,867,247	-2.58(-4.58%)
Jan 04, 2022	59.30	59.66	54.13	56.29	4,562,554	-3.01(-5.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.