Indicators

Dynatrace Inc (NY: DT )

47.10 +0.50 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	54.61	55.32	54.51	54.69	2,304,198	+0.66(+1.22%)
Jul 28, 2023	54.75	55.08	53.39	54.03	2,541,011	-0.13(-0.24%)
Jul 27, 2023	54.59	54.71	53.54	54.16	3,764,096	+0.47(+0.88%)
Jul 26, 2023	53.39	53.97	52.66	53.69	2,106,889	+0.12(+0.22%)
Jul 25, 2023	52.66	53.80	52.29	53.57	2,450,678	+1.49(+2.86%)
Jul 24, 2023	52.45	52.48	51.44	52.08	1,786,452	-0.24(-0.46%)
Jul 21, 2023	53.33	53.46	52.15	52.32	1,911,512	-0.44(-0.83%)
Jul 20, 2023	53.49	54.09	52.66	52.76	2,613,629	-1.34(-2.48%)
Jul 19, 2023	55.51	55.75	53.51	54.10	2,769,373	-0.47(-0.86%)
Jul 18, 2023	54.85	54.90	53.85	54.57	2,690,219	-0.41(-0.75%)
Jul 17, 2023	54.46	55.29	54.30	54.98	1,632,808	+0.36(+0.66%)
Jul 14, 2023	55.00	55.30	54.42	54.62	1,070,292	-0.28(-0.51%)
Jul 13, 2023	54.55	55.29	54.45	54.90	2,575,124	+0.79(+1.46%)
Jul 12, 2023	55.64	55.87	54.06	54.11	2,310,052	-0.86(-1.56%)
Jul 11, 2023	53.12	55.15	53.00	54.97	4,663,552	+2.20(+4.17%)
Jul 10, 2023	50.86	52.80	50.51	52.77	2,333,708	+1.63(+3.19%)
Jul 07, 2023	51.26	52.76	51.12	51.14	3,827,680	-0.17(-0.33%)
Jul 06, 2023	51.00	51.39	50.30	51.31	1,732,321	-0.10(-0.19%)
Jul 05, 2023	50.92	51.55	50.72	51.41	1,725,595	+0.09(+0.18%)

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.