Skip to main content

Dynatrace Inc (NY: DT )

46.44 +0.50 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 42.90 45.14 42.90 44.42 2,672,638 +0.71(+1.62%)
Feb 25, 2022 43.04 43.95 42.19 43.71 2,504,096 +0.66(+1.53%)
Feb 24, 2022 38.99 43.33 38.99 43.05 2,871,658 +1.96(+4.77%)
Feb 23, 2022 41.60 42.59 41.04 41.09 3,439,305 +0.28(+0.69%)
Feb 22, 2022 40.88 42.13 40.38 40.81 2,053,180 -0.83(-1.99%)
Feb 18, 2022 41.64 0 -0.12(-0.29%)
Feb 17, 2022 43.18 43.55 41.66 41.76 1,454,335 -1.97(-4.50%)
Feb 16, 2022 43.50 44.17 42.49 43.73 2,192,565 -0.55(-1.24%)
Feb 15, 2022 43.16 44.37 42.70 44.28 2,552,256 +1.56(+3.65%)
Feb 14, 2022 43.09 43.95 42.49 42.72 2,561,717 -0.48(-1.11%)
Feb 11, 2022 45.69 46.30 42.92 43.20 3,835,886 -2.22(-4.89%)
Feb 10, 2022 46.39 47.16 45.01 45.42 4,258,042 -1.78(-3.77%)
Feb 09, 2022 47.00 47.55 46.19 47.20 3,292,711 +0.90(+1.94%)
Feb 08, 2022 46.57 46.91 45.59 46.30 2,683,342 -0.99(-2.09%)
Feb 07, 2022 46.78 48.46 46.05 47.29 4,809,849 +0.05(+0.11%)
Feb 04, 2022 44.31 47.73 43.99 47.24 4,071,095 +3.24(+7.36%)
Feb 03, 2022 44.01 43.34 44.00 4,309,470 -2.16(-4.68%)
Feb 02, 2022 41.60 46.50 41.01 46.16 15,907,905 -10.12(-17.98%)
Feb 01, 2022 55.00 56.98 53.77 56.28 3,776,346 +1.42(+2.59%)
Jan 31, 2022 52.73 55.30 54.86 3,940,585 +2.41(+4.59%)
Jan 28, 2022 49.33 52.52 48.04 52.45 4,606,311 +3.45(+7.04%)
Jan 27, 2022 48.77 51.53 48.77 49.00 2,831,297 +0.92(+1.91%)
Jan 26, 2022 50.36 52.22 47.68 48.08 3,613,636 -0.29(-0.60%)
Jan 25, 2022 49.79 50.18 48.21 48.37 2,579,929 -1.82(-3.63%)
Jan 24, 2022 47.22 50.43 45.56 50.19 2,907,416 +1.70(+3.51%)
Jan 21, 2022 49.50 51.31 47.73 48.49 3,609,001 -1.65(-3.29%)
Jan 20, 2022 51.62 53.26 49.72 50.14 2,282,725 -0.41(-0.81%)
Jan 19, 2022 51.50 52.55 50.41 50.55 2,187,898 -0.35(-0.69%)
Jan 18, 2022 51.01 52.65 50.50 50.90 2,196,889 -1.60(-3.05%)
Jan 14, 2022 52.50 0 -1.68(-3.10%)
Jan 13, 2022 56.85 57.00 53.94 54.18 1,728,497 -2.54(-4.48%)
Jan 12, 2022 57.12 59.15 55.90 56.72 2,492,747 +0.14(+0.25%)
Jan 11, 2022 54.65 56.73 53.89 56.58 1,734,596 +2.04(+3.74%)
Jan 10, 2022 52.55 54.62 51.17 54.54 2,555,139 +0.49(+0.91%)
Jan 07, 2022 53.73 54.80 52.30 54.05 2,144,493 +0.26(+0.48%)
Jan 06, 2022 52.65 54.80 51.52 53.79 3,978,052 +0.08(+0.15%)
Jan 05, 2022 55.93 57.23 53.37 53.71 2,867,247 -2.58(-4.58%)
Jan 04, 2022 59.30 59.66 54.13 56.29 4,562,554 -3.01(-5.08%)
Jan 03, 2022 60.63 61.17 58.35 59.30 3,249,734 -1.05(-1.74%)
Dec 31, 2021 60.55 61.57 60.35 60.35 1,259,701 -0.22(-0.36%)
Dec 30, 2021 60.24 61.95 60.24 60.57 1,591,424 -0.03(-0.05%)
Dec 29, 2021 61.41 61.50 59.88 60.60 733,370 -0.59(-0.96%)
Dec 28, 2021 61.70 62.08 60.91 61.19 843,237 +0.07(+0.11%)
Dec 27, 2021 60.93 62.28 60.74 61.12 923,010 +0.43(+0.71%)
Dec 23, 2021 60.19 61.04 59.81 60.69 834,601 +0.10(+0.17%)
Dec 22, 2021 60.14 61.71 60.01 60.59 1,669,208 +0.03(+0.05%)
Dec 21, 2021 57.08 60.58 57.03 60.56 1,830,456 +4.10(+7.26%)
Dec 20, 2021 56.61 57.45 55.60 56.46 2,210,296 -1.12(-1.95%)
Dec 17, 2021 56.12 58.46 55.12 57.58 4,138,957 +0.76(+1.34%)
Dec 16, 2021 61.20 61.22 56.10 56.82 2,552,459 -3.06(-5.11%)
Dec 15, 2021 58.82 59.93 58.20 59.88 2,319,458 +1.53(+2.62%)
Dec 14, 2021 58.94 59.61 57.24 58.35 2,306,255 -1.81(-3.01%)
Dec 13, 2021 61.63 61.95 59.31 60.16 2,160,921 -1.59(-2.57%)
Dec 10, 2021 63.46 64.59 61.31 61.75 1,710,214 -0.88(-1.41%)
Dec 09, 2021 64.73 65.27 62.33 62.63 2,906,613 -2.30(-3.54%)
Dec 08, 2021 62.92 65.42 60.70 64.93 2,519,741 +2.14(+3.41%)
Dec 07, 2021 61.67 63.36 60.49 62.79 2,518,036 +3.48(+5.87%)
Dec 06, 2021 59.29 59.71 56.91 59.31 2,044,319 +0.10(+0.17%)
Dec 03, 2021 60.38 60.74 56.72 59.21 3,164,515 -1.09(-1.81%)
Dec 02, 2021 57.84 60.68 57.42 60.30 2,959,808 +2.11(+3.63%)
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.