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 (%)
Jan 29, 2021	41.94	42.30	40.74	41.51	2,350,800	-1.13(-2.65%)
Jan 28, 2021	42.22	43.47	41.10	42.64	2,066,234	+2.56(+6.39%)
Jan 27, 2021	42.30	42.68	39.82	40.08	4,589,189	-3.45(-7.93%)
Jan 26, 2021	44.50	44.54	43.34	43.53	1,758,046	-0.86(-1.94%)
Jan 25, 2021	45.55	45.82	41.83	44.39	2,893,343	-0.68(-1.51%)
Jan 22, 2021	45.77	46.27	45.02	45.07	1,751,300	-0.94(-2.04%)
Jan 21, 2021	47.30	47.72	45.86	46.01	2,439,036	-1.29(-2.73%)
Jan 20, 2021	44.68	48.20	44.68	47.30	4,178,168	+3.50(+7.99%)
Jan 19, 2021	43.77	44.16	43.10	43.80	1,479,797	+0.50(+1.15%)
Jan 15, 2021	43.20	43.75	42.16	43.30	1,698,800	+0.80(+1.88%)
Jan 14, 2021	43.50	44.23	42.31	42.50	2,342,429	-1.17(-2.68%)
Jan 13, 2021	43.38	44.17	42.96	43.67	2,528,342	+0.77(+1.79%)
Jan 12, 2021	42.27	43.06	41.88	42.90	2,010,857	+0.88(+2.09%)
Jan 11, 2021	41.87	42.77	41.12	42.02	2,002,235	-0.25(-0.59%)
Jan 08, 2021	41.49	42.58	41.49	42.27	2,173,000	+1.09(+2.65%)
Jan 07, 2021	40.11	41.29	40.05	41.18	1,546,454	+1.21(+3.03%)
Jan 06, 2021	40.32	40.47	39.12	39.97	3,052,707	-1.26(-3.06%)
Jan 05, 2021	41.85	41.88	40.67	41.23	1,432,208	-0.84(-2.00%)

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.