Skip to main content

Dynatrace Inc (NY: DT )

43.50 +5.07 (+13.19%)
Streaming Delayed Price Updated: 2:02 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 37.83 38.47 37.71 38.43 2,996,881 +0.40(+1.05%)
Jan 30, 2023 37.80 38.44 37.80 38.03 2,038,383 -0.21(-0.55%)
Jan 27, 2023 38.04 38.95 38.04 38.24 2,411,274 -0.14(-0.36%)
Jan 26, 2023 37.66 38.42 37.21 38.38 1,429,428 +1.49(+4.04%)
Jan 25, 2023 36.19 36.92 35.39 36.89 1,968,766 -0.09(-0.24%)
Jan 24, 2023 38.22 38.38 36.87 36.98 1,439,973 -1.04(-2.74%)
Jan 23, 2023 37.27 38.06 36.89 38.02 1,712,523 +0.99(+2.67%)
Jan 20, 2023 36.09 37.05 35.99 37.03 1,796,931 +1.01(+2.80%)
Jan 19, 2023 36.92 37.40 36.00 36.02 1,428,802 -1.21(-3.25%)
Jan 18, 2023 37.98 38.42 36.90 37.23 2,206,722 -0.32(-0.85%)
Jan 17, 2023 36.91 37.91 36.52 37.55 2,272,901 +0.54(+1.46%)
Jan 13, 2023 36.16 37.02 35.98 37.01 1,583,013 +0.37(+1.01%)
Jan 12, 2023 37.44 37.46 35.91 36.64 2,400,198 -0.64(-1.72%)
Jan 11, 2023 37.24 37.47 36.70 37.28 1,205,342 +0.59(+1.61%)
Jan 10, 2023 35.80 36.75 35.67 36.69 1,878,628 -0.20(-0.54%)
Jan 09, 2023 36.60 37.96 36.35 36.89 2,718,429 +0.64(+1.77%)
Jan 06, 2023 37.20 37.20 35.81 36.25 1,969,593 -0.51(-1.39%)
Jan 05, 2023 38.17 38.17 36.59 36.76 2,147,755 -1.83(-4.74%)
Jan 04, 2023 38.92 38.92 38.03 38.59 1,188,041 +0.24(+0.63%)
Jan 03, 2023 39.33 39.64 38.02 38.35 1,181,895 +0.05(+0.13%)
Dec 30, 2022 37.67 38.73 37.67 38.30 974,988 -0.17(-0.44%)
Dec 29, 2022 37.42 38.57 37.27 38.47 972,260 +1.25(+3.36%)
Dec 28, 2022 36.94 37.85 36.94 37.22 881,077 +0.03(+0.08%)
Dec 27, 2022 37.02 37.45 36.15 37.19 835,113 -0.09(-0.24%)
Dec 23, 2022 37.02 37.38 36.51 37.28 725,595 -0.05(-0.13%)
Dec 22, 2022 38.12 38.21 36.73 37.33 1,172,142 -1.34(-3.47%)
Dec 21, 2022 37.96 39.02 37.11 38.67 1,803,068 +0.86(+2.27%)
Dec 20, 2022 36.75 38.00 36.75 37.81 2,017,662 +0.64(+1.72%)
Dec 19, 2022 38.55 38.70 36.98 37.17 2,873,674 -1.53(-3.95%)
Dec 16, 2022 39.35 39.75 38.43 38.70 2,741,810 -0.64(-1.63%)
Dec 15, 2022 39.70 40.18 39.29 39.34 1,896,832 -1.47(-3.60%)
Dec 14, 2022 39.70 41.15 39.60 40.81 3,514,805 +1.11(+2.80%)
Dec 13, 2022 39.75 40.70 38.75 39.70 2,273,139 +1.41(+3.68%)
Dec 12, 2022 37.21 38.49 37.12 38.29 1,163,542 +1.33(+3.60%)
Dec 09, 2022 37.26 37.70 36.79 36.96 1,178,015 -0.51(-1.36%)
Dec 08, 2022 36.38 37.83 35.65 37.47 1,603,948 +1.38(+3.82%)
Dec 07, 2022 36.02 37.02 35.46 36.09 2,754,474 +0.08(+0.22%)
Dec 06, 2022 37.56 37.65 35.50 36.01 2,031,205 -1.55(-4.13%)
Dec 05, 2022 38.74 38.98 36.85 37.56 1,718,759 -1.50(-3.84%)
Dec 02, 2022 38.66 39.40 38.55 39.06 1,095,064 -0.35(-0.89%)
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.