Indicators

Dynatrace Inc (NY: DT )

46.10 -0.11 (-0.24%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.04	19.04	18.52	18.67	1,911,432	-0.28(-1.48%)
Sep 27, 2019	20.17	20.47	18.55	18.95	1,695,800	-1.09(-5.44%)
Sep 26, 2019	20.94	20.96	19.90	20.04	853,690	-0.86(-4.11%)
Sep 25, 2019	21.76	21.77	20.73	20.90	1,033,538	-0.69(-3.20%)
Sep 24, 2019	22.12	22.12	21.49	21.59	1,461,840	-0.17(-0.78%)
Sep 23, 2019	21.26	21.98	21.26	21.76	459,684	+0.23(+1.07%)
Sep 20, 2019	21.73	21.73	21.28	21.53	4,198,200	+0.17(+0.80%)
Sep 19, 2019	20.79	21.97	20.79	21.36	1,009,358	+0.57(+2.74%)
Sep 18, 2019	20.35	20.97	20.00	20.79	562,300	+0.66(+3.28%)
Sep 17, 2019	20.31	20.63	20.05	20.13	778,997	+0.09(+0.45%)
Sep 16, 2019	20.82	20.82	19.88	20.04	1,763,914	-0.98(-4.66%)
Sep 13, 2019	21.57	21.57	20.78	21.02	822,700	-0.23(-1.08%)
Sep 12, 2019	21.00	21.83	20.52	21.25	728,729	+0.34(+1.63%)
Sep 11, 2019	20.48	20.98	19.76	20.91	548,581	+0.80(+3.98%)
Sep 10, 2019	21.32	21.75	19.82	20.11	1,243,311	-1.40(-6.51%)
Sep 09, 2019	23.93	23.95	19.71	21.51	2,368,221	-2.29(-9.62%)
Sep 06, 2019	25.26	25.30	23.58	23.80	843,400	-0.93(-3.76%)
Sep 05, 2019	22.31	24.96	21.67	24.73	1,852,738	+0.75(+3.13%)
Sep 04, 2019	23.47	24.20	23.09	23.98	1,146,057	+0.88(+3.81%)

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.