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 (%)
Feb 28, 2020	30.56	32.32	30.06	32.30	2,856,100	+0.66(+2.09%)
Feb 27, 2020	31.98	32.71	30.78	31.64	3,407,812	-0.94(-2.89%)
Feb 26, 2020	32.46	33.39	32.31	32.58	2,217,564	-0.02(-0.06%)
Feb 25, 2020	33.31	33.50	32.09	32.60	5,124,428	-0.33(-1.00%)
Feb 24, 2020	32.05	33.24	32.05	32.93	2,768,217	-0.53(-1.58%)
Feb 21, 2020	34.22	34.35	33.31	33.46	10,471,100	-1.93(-5.45%)
Feb 20, 2020	35.72	37.06	34.16	35.39	3,141,341	-0.26(-0.73%)
Feb 19, 2020	33.71	35.94	33.61	35.65	2,588,349	+0.51(+1.45%)
Feb 18, 2020	35.79	36.12	35.00	35.14	1,325,484	-0.98(-2.71%)
Feb 14, 2020	36.31	36.46	35.78	36.12	1,181,700	+0.14(+0.39%)
Feb 13, 2020	36.00	36.49	35.52	35.98	2,527,578	-0.23(-0.64%)
Feb 12, 2020	35.50	36.36	34.90	36.21	1,827,646	+0.52(+1.46%)
Feb 11, 2020	34.08	35.90	33.91	35.69	2,781,814	+1.87(+5.53%)
Feb 10, 2020	33.09	33.96	32.70	33.82	812,903	+1.13(+3.46%)
Feb 07, 2020	31.96	34.34	31.26	32.69	1,982,200	+0.75(+2.35%)
Feb 06, 2020	31.94	32.69	31.03	31.94	1,000,681	-0.01(-0.03%)
Feb 05, 2020	33.26	33.33	31.16	31.95	2,170,401	-0.45(-1.39%)
Feb 04, 2020	30.73	32.51	30.35	32.40	2,597,168	+2.18(+7.21%)

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.