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 (%)
Sep 29, 2023	47.34	47.64	46.58	46.73	2,006,648	+0.05(+0.11%)
Sep 28, 2023	45.93	47.13	45.69	46.68	1,321,605	+0.47(+1.02%)
Sep 27, 2023	45.85	46.41	45.53	46.21	1,351,652	+0.62(+1.36%)
Sep 26, 2023	46.81	47.00	45.46	45.59	1,789,843	-1.49(-3.16%)
Sep 25, 2023	46.82	47.12	46.64	47.08	2,226,327	+0.42(+0.90%)
Sep 22, 2023	46.76	47.02	46.18	46.66	2,172,683	+0.24(+0.52%)
Sep 21, 2023	46.53	47.08	46.34	46.42	2,870,781	+0.17(+0.37%)
Sep 20, 2023	47.28	47.47	46.15	46.25	3,377,606	-1.15(-2.43%)
Sep 19, 2023	46.92	47.55	46.53	47.40	2,502,680	+0.49(+1.04%)
Sep 18, 2023	46.21	47.30	46.17	46.91	2,235,942	+0.49(+1.06%)
Sep 15, 2023	46.87	47.10	45.86	46.42	8,814,238	-0.72(-1.53%)
Sep 14, 2023	47.78	47.84	47.00	47.14	3,123,166	-0.53(-1.11%)
Sep 13, 2023	47.55	48.25	47.43	47.67	2,200,315	+0.17(+0.36%)
Sep 12, 2023	47.86	48.48	47.48	47.50	1,700,174	-1.00(-2.06%)
Sep 11, 2023	47.62	48.53	47.43	48.50	1,872,593	+1.14(+2.41%)
Sep 08, 2023	48.44	48.69	47.34	47.36	1,469,996	-0.99(-2.05%)
Sep 07, 2023	47.65	48.37	47.39	48.35	1,694,930	+0.19(+0.39%)
Sep 06, 2023	47.10	48.32	47.06	48.16	1,489,029	+0.34(+0.71%)
Sep 05, 2023	47.63	48.08	47.24	47.82	1,508,492	-0.37(-0.77%)

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.