Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Feb 03, 2020 29.55 30.52 29.40 30.22 5,566,879 -1.09(-3.48%)
Jan 31, 2020 32.18 32.28 30.75 31.31 1,136,600 -0.75(-2.34%)
Jan 30, 2020 31.00 32.09 30.03 32.06 1,923,401 +1.06(+3.42%)
Jan 29, 2020 31.35 32.95 29.85 31.00 4,292,271 +2.32(+8.09%)
Jan 28, 2020 28.22 28.80 27.76 28.68 3,343,864 +0.74(+2.65%)
Jan 27, 2020 26.91 28.13 26.60 27.94 2,015,291 +0.18(+0.65%)
Jan 24, 2020 28.09 28.44 27.54 27.76 1,347,400 -0.12(-0.43%)
Jan 23, 2020 26.29 28.20 26.10 27.88 1,915,374 +1.79(+6.86%)
Jan 22, 2020 26.51 26.91 25.73 26.09 2,020,579 -0.17(-0.65%)
Jan 21, 2020 27.00 27.65 26.20 26.26 2,466,970 -0.56(-2.09%)
Jan 17, 2020 27.50 27.60 26.64 26.82 1,275,700 -0.58(-2.12%)
Jan 16, 2020 27.70 27.89 26.88 27.40 1,663,109 -0.10(-0.36%)
Jan 15, 2020 27.88 28.44 27.31 27.50 1,058,466 -0.29(-1.04%)
Jan 14, 2020 29.72 30.15 27.22 27.79 2,479,882 -1.04(-3.61%)
Jan 13, 2020 28.00 29.13 27.55 28.83 1,338,255 +1.07(+3.85%)
Jan 10, 2020 27.94 29.08 27.55 27.76 1,501,500 +0.28(+1.02%)
Jan 09, 2020 28.50 28.74 27.25 27.48 1,000,654 -0.53(-1.89%)
Jan 08, 2020 28.03 28.25 26.62 28.01 2,521,142 -0.12(-0.43%)
Jan 07, 2020 29.52 29.65 27.91 28.13 2,198,607 -0.82(-2.83%)
Jan 06, 2020 26.07 29.21 26.07 28.95 4,647,630 +2.63(+9.99%)
Jan 03, 2020 25.64 26.40 25.52 26.32 711,500 +0.29(+1.11%)
Jan 02, 2020 25.57 26.42 25.43 26.03 1,040,279 +0.73(+2.89%)
Dec 31, 2019 25.90 26.74 25.16 25.30 1,731,600 -0.72(-2.77%)
Dec 30, 2019 25.62 26.48 25.05 26.02 1,193,470 +0.36(+1.40%)
Dec 27, 2019 26.88 27.00 25.60 25.66 863,000 -0.94(-3.53%)
Dec 26, 2019 25.50 26.99 25.47 26.60 844,967 +0.88(+3.42%)
Dec 24, 2019 26.14 26.36 25.42 25.72 553,600 -0.15(-0.58%)
Dec 23, 2019 25.66 26.06 25.53 25.87 1,571,745 +0.35(+1.37%)
Dec 20, 2019 25.01 25.67 24.79 25.52 3,205,200 +0.78(+3.15%)
Dec 19, 2019 24.63 25.13 24.59 24.74 962,568 +0.10(+0.41%)
Dec 18, 2019 24.60 24.87 24.50 24.64 823,708 +0.01(+0.04%)
Dec 17, 2019 25.43 25.51 24.59 24.63 760,372 -0.70(-2.76%)
Dec 16, 2019 24.66 25.54 24.53 25.33 2,251,195 +0.97(+3.98%)
Dec 13, 2019 23.60 24.49 23.45 24.36 1,056,300 +0.54(+2.27%)
Dec 12, 2019 24.00 24.28 23.60 23.82 1,505,819 -0.19(-0.79%)
Dec 11, 2019 24.30 24.42 23.90 24.01 2,184,131 -0.34(-1.40%)
Dec 10, 2019 24.43 24.85 24.35 24.35 3,222,009 -0.08(-0.33%)
Dec 09, 2019 24.25 24.64 24.07 24.43 2,544,725 +0.02(+0.08%)
Dec 06, 2019 24.50 24.65 24.06 24.41 11,307,200 -0.69(-2.75%)
Dec 05, 2019 24.86 25.43 24.36 25.10 636,999 +0.09(+0.36%)
Dec 04, 2019 25.76 26.42 23.80 25.01 2,722,755 -2.01(-7.44%)
Dec 03, 2019 25.65 27.19 25.51 27.02 746,451 +0.72(+2.74%)
Dec 02, 2019 26.88 26.95 25.18 26.30 587,762 -0.27(-1.02%)
Nov 29, 2019 26.55 26.85 26.30 26.57 204,500 -0.28(-1.04%)
Nov 27, 2019 26.59 27.13 26.07 26.85 1,021,400 +0.64(+2.44%)
Nov 26, 2019 25.16 26.25 25.16 26.21 788,714 +1.09(+4.34%)
Nov 25, 2019 24.50 25.28 24.50 25.12 420,115 +0.93(+3.84%)
Nov 22, 2019 25.86 25.98 23.75 24.19 628,000 -0.96(-3.82%)
Nov 21, 2019 23.98 25.39 23.76 25.15 1,108,819 +1.62(+6.88%)
Nov 20, 2019 22.51 23.81 22.08 23.53 1,089,181 +1.17(+5.23%)
Nov 19, 2019 22.00 22.67 21.43 22.36 497,000 +0.29(+1.31%)
Nov 18, 2019 21.43 22.30 21.30 22.07 362,326 +0.62(+2.89%)
Nov 15, 2019 20.98 21.64 20.85 21.45 413,600 +0.36(+1.71%)
Nov 14, 2019 21.65 21.67 20.79 21.09 622,478 -0.24(-1.13%)
Nov 13, 2019 19.97 21.56 19.84 21.33 803,281 +1.18(+5.86%)
Nov 12, 2019 20.19 20.59 19.83 20.15 403,509 -0.03(-0.15%)
Nov 11, 2019 19.30 20.39 19.10 20.18 456,884 +0.78(+4.02%)
Nov 08, 2019 19.05 19.44 18.75 19.40 651,300 +0.23(+1.20%)
Nov 07, 2019 20.10 20.35 19.11 19.17 670,400 -0.83(-4.15%)
Nov 06, 2019 20.40 20.70 19.89 20.00 704,983 -0.48(-2.34%)
Nov 05, 2019 20.79 21.21 20.20 20.48 963,370 -0.31(-1.49%)
Nov 04, 2019 21.37 22.48 20.72 20.79 918,377 -0.36(-1.70%)
Nov 01, 2019 20.61 21.40 19.91 21.15 803,500 +0.92(+4.55%)
Oct 31, 2019 23.00 24.00 19.50 20.23 2,558,265 +0.47(+2.38%)
Oct 30, 2019 18.54 20.15 18.35 19.76 1,209,388 +1.25(+6.75%)
Oct 29, 2019 18.96 19.02 18.35 18.51 236,940 -0.39(-2.06%)
Oct 28, 2019 18.70 19.08 18.51 18.90 748,700 +0.42(+2.27%)
Oct 25, 2019 18.68 19.08 18.45 18.48 474,700 -0.30(-1.60%)
Oct 24, 2019 18.41 19.15 18.32 18.78 514,030 +0.46(+2.51%)
Oct 23, 2019 17.92 18.48 17.84 18.32 609,264 +0.28(+1.55%)
Oct 22, 2019 18.30 18.30 17.74 18.04 1,037,888 -0.23(-1.26%)
Oct 21, 2019 18.02 18.38 17.86 18.27 391,555 +0.33(+1.84%)
Oct 18, 2019 17.80 18.06 17.47 17.94 535,100 +0.01(+0.06%)
Oct 17, 2019 17.41 18.24 17.37 17.93 533,882 +0.68(+3.94%)
Oct 16, 2019 18.03 18.05 17.05 17.25 791,247 -0.95(-5.22%)
Oct 15, 2019 18.68 18.80 18.02 18.20 508,974 -0.30(-1.62%)
Oct 14, 2019 18.58 18.68 17.95 18.50 946,150 -0.20(-1.07%)
Oct 11, 2019 18.66 18.84 18.55 18.70 812,900 +0.20(+1.08%)
Oct 10, 2019 18.95 19.08 18.46 18.50 746,235 -0.54(-2.84%)
Oct 09, 2019 19.14 19.44 18.92 19.04 430,297 -0.05(-0.26%)
Oct 08, 2019 19.05 19.44 18.92 19.09 306,465 -0.41(-2.10%)
Oct 07, 2019 19.76 20.18 19.29 19.50 680,674 -0.38(-1.91%)
Oct 04, 2019 19.62 19.90 18.92 19.88 888,300 +0.72(+3.76%)
Oct 03, 2019 18.31 19.21 17.69 19.16 798,360 +0.99(+5.45%)
Oct 02, 2019 18.34 18.62 17.43 18.17 1,417,569 +0.07(+0.39%)
Oct 01, 2019 18.50 18.90 18.00 18.10 1,107,284 -0.57(-3.05%)
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%)
Sep 03, 2019 22.50 23.28 22.30 23.10 1,439,032 +0.12(+0.52%)
Aug 30, 2019 23.54 23.75 22.27 22.98 1,191,500 -0.46(-1.96%)
Aug 29, 2019 23.17 23.49 22.52 23.44 442,739 +0.43(+1.87%)
Aug 28, 2019 23.31 24.00 22.60 23.01 470,519 -0.39(-1.67%)
Aug 27, 2019 24.00 24.90 22.68 23.40 764,297 -0.47(-1.97%)
Aug 26, 2019 24.27 24.50 23.78 23.87 601,986 -0.03(-0.13%)
Aug 23, 2019 24.04 24.31 23.53 23.90 297,100 -0.28(-1.16%)
Aug 22, 2019 25.09 25.35 23.81 24.18 546,282 -0.86(-3.43%)
Aug 21, 2019 24.60 25.48 24.56 25.04 562,929 +0.56(+2.29%)
Aug 20, 2019 24.01 24.76 23.79 24.48 439,632 +0.51(+2.13%)
Aug 19, 2019 22.64 24.46 22.64 23.97 706,275 +1.58(+7.06%)
Aug 16, 2019 21.59 22.64 21.40 22.39 1,146,300 +1.06(+4.97%)
Aug 15, 2019 21.51 22.36 20.46 21.33 1,218,480 -0.10(-0.47%)
Aug 14, 2019 23.03 23.32 21.22 21.43 1,976,932 -2.17(-9.19%)
Aug 13, 2019 23.28 24.55 23.11 23.60 1,037,773 +0.33(+1.42%)
Aug 12, 2019 25.30 25.30 23.00 23.27 1,088,542 -1.98(-7.84%)
Aug 09, 2019 26.50 26.50 24.47 25.25 992,900 -0.75(-2.88%)
Aug 08, 2019 26.90 27.48 24.10 26.00 2,222,675 -0.15(-0.57%)
Aug 07, 2019 23.75 26.62 23.50 26.15 5,085,375 +1.63(+6.65%)
Aug 06, 2019 24.06 24.90 23.20 24.52 1,614,922 +0.78(+3.29%)
Aug 05, 2019 25.20 25.29 22.32 23.74 2,628,029 -2.33(-8.94%)
Aug 02, 2019 23.18 26.94 22.96 26.07 2,785,100 +2.22(+9.31%)
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.