Skip to main content

Dynatrace Inc (NY: DT )

45.78 -1.15 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 46.68 47.43 46.63 46.93 1,150,105 +0.20(+0.43%)
Sep 29, 2023 47.34 47.64 46.58 46.73 2,006,648 +0.05(+0.11%)
Sep 28, 2023 45.93 47.13 45.69 46.68 1,321,605 +0.47(+1.02%)
Sep 27, 2023 45.85 46.41 45.53 46.21 1,351,652 +0.62(+1.36%)
Sep 26, 2023 46.81 47.00 45.46 45.59 1,789,843 -1.49(-3.16%)
Sep 25, 2023 46.82 47.12 46.64 47.08 2,226,327 +0.42(+0.90%)
Sep 22, 2023 46.76 47.02 46.18 46.66 2,172,683 +0.24(+0.52%)
Sep 21, 2023 46.53 47.08 46.34 46.42 2,870,781 +0.17(+0.37%)
Sep 20, 2023 47.28 47.47 46.15 46.25 3,377,606 -1.15(-2.43%)
Sep 19, 2023 46.92 47.55 46.53 47.40 2,502,680 +0.49(+1.04%)
Sep 18, 2023 46.21 47.30 46.17 46.91 2,235,942 +0.49(+1.06%)
Sep 15, 2023 46.87 47.10 45.86 46.42 8,814,238 -0.72(-1.53%)
Sep 14, 2023 47.78 47.84 47.00 47.14 3,123,166 -0.53(-1.11%)
Sep 13, 2023 47.55 48.25 47.43 47.67 2,200,315 +0.17(+0.36%)
Sep 12, 2023 47.86 48.48 47.48 47.50 1,700,174 -1.00(-2.06%)
Sep 11, 2023 47.62 48.53 47.43 48.50 1,872,593 +1.14(+2.41%)
Sep 08, 2023 48.44 48.69 47.34 47.36 1,469,996 -0.99(-2.05%)
Sep 07, 2023 47.65 48.37 47.39 48.35 1,694,930 +0.19(+0.39%)
Sep 06, 2023 47.10 48.32 47.06 48.16 1,489,029 +0.34(+0.71%)
Sep 05, 2023 47.63 48.08 47.24 47.82 1,508,492 -0.37(-0.77%)
Sep 01, 2023 48.71 48.96 47.91 48.19 1,415,741 -0.01(-0.02%)
Aug 31, 2023 48.10 48.78 47.86 48.20 3,308,667 +0.34(+0.71%)
Aug 30, 2023 47.39 48.09 47.35 47.86 1,570,723 +0.53(+1.12%)
Aug 29, 2023 46.56 47.51 46.23 47.33 1,656,048 +0.54(+1.15%)
Aug 28, 2023 46.80 47.09 46.58 46.79 1,211,782 +0.10(+0.21%)
Aug 25, 2023 45.75 47.16 45.75 46.69 1,887,563 +1.00(+2.19%)
Aug 24, 2023 46.97 47.23 45.68 45.69 2,369,326 -0.94(-2.02%)
Aug 23, 2023 46.37 47.16 46.01 46.63 2,016,237 +0.49(+1.06%)
Aug 22, 2023 46.79 46.92 46.04 46.14 1,399,104 -0.23(-0.50%)
Aug 21, 2023 46.78 47.06 46.02 46.37 1,838,979 -0.05(-0.11%)
Aug 18, 2023 45.36 46.80 45.31 46.42 1,745,912 +0.76(+1.66%)
Aug 17, 2023 46.05 46.40 45.42 45.66 1,769,251 -0.41(-0.89%)
Aug 16, 2023 45.49 46.43 45.40 46.07 1,869,981 +0.46(+1.01%)
Aug 15, 2023 45.96 46.15 45.48 45.61 2,399,333 -0.69(-1.49%)
Aug 14, 2023 45.76 46.50 45.27 46.30 1,711,325 +0.37(+0.81%)
Aug 11, 2023 45.93 46.41 45.61 45.93 2,789,195 -0.25(-0.54%)
Aug 10, 2023 46.73 46.92 46.00 46.18 3,040,976 -0.14(-0.30%)
Aug 09, 2023 47.37 47.45 46.17 46.32 2,117,432 -0.88(-1.86%)
Aug 08, 2023 47.48 47.72 46.46 47.20 2,569,084 -1.08(-2.24%)
Aug 07, 2023 47.38 48.70 47.28 48.28 2,097,036 +1.02(+2.16%)
Aug 04, 2023 48.12 48.35 47.16 47.26 3,446,737 -0.48(-1.01%)
Aug 03, 2023 47.76 48.38 46.98 47.74 4,388,665 -0.11(-0.23%)
Aug 02, 2023 48.63 50.42 47.13 47.85 13,095,787 -7.34(-13.30%)
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.