Indicators

Dynatrace Inc (NY: DT )

46.21 -0.21 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.56	37.82	36.91	37.63	2,096,944	+0.17(+0.45%)
Jul 28, 2022	37.17	38.00	36.59	37.46	2,084,928	-0.26(-0.69%)
Jul 27, 2022	36.52	38.02	36.14	37.72	1,726,553	+1.96(+5.48%)
Jul 26, 2022	36.91	36.91	35.27	35.76	3,096,851	-1.15(-3.12%)
Jul 25, 2022	36.71	37.00	35.85	36.91	2,427,351	-0.21(-0.57%)
Jul 22, 2022	39.46	39.70	36.70	37.12	3,343,930	-2.79(-6.99%)
Jul 21, 2022	39.56	40.05	38.98	39.91	2,125,944	+0.51(+1.29%)
Jul 20, 2022	37.30	39.58	37.00	39.40	2,625,583	+2.50(+6.78%)
Jul 19, 2022	37.06	37.31	35.79	36.90	955,935	+0.62(+1.71%)
Jul 18, 2022	36.84	37.52	36.15	36.28	1,272,740	+0.00(+0.00%)
Jul 15, 2022	36.02	36.35	35.40	36.28	1,500,142	+0.87(+2.46%)
Jul 14, 2022	36.65	37.10	35.33	35.41	2,212,635	-1.86(-4.99%)
Jul 13, 2022	35.80	37.66	35.66	37.27	3,178,862	+0.34(+0.92%)
Jul 12, 2022	41.30	41.63	36.68	36.93	4,512,895	-4.42(-10.69%)
Jul 11, 2022	41.46	41.95	40.06	41.35	1,820,490	-0.66(-1.57%)
Jul 08, 2022	41.72	42.76	41.19	42.01	1,196,255	-0.52(-1.22%)
Jul 07, 2022	41.18	42.87	41.18	42.53	1,396,200	+1.37(+3.33%)
Jul 06, 2022	42.41	42.70	40.96	41.16	2,323,811	-0.86(-2.05%)
Jul 05, 2022	40.42	42.29	40.13	42.02	2,040,389	+1.01(+2.46%)

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.