Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	47.36	47.65	47.02	47.10	1,924,435	+0.50(+1.07%)
Apr 25, 2024	46.04	46.82	45.76	46.60	2,519,123	-0.14(-0.30%)
Apr 24, 2024	46.21	46.82	45.78	46.74	2,055,130	+0.49(+1.06%)
Apr 23, 2024	45.73	46.83	45.64	46.25	6,462,925	+0.71(+1.56%)
Apr 22, 2024	45.73	45.84	45.12	45.54	1,588,519	+0.14(+0.31%)
Apr 19, 2024	45.89	46.14	45.17	45.40	3,134,795	-0.86(-1.86%)
Apr 18, 2024	46.14	46.75	45.50	46.26	5,459,974	+1.83(+4.12%)
Apr 17, 2024	44.60	45.23	44.42	44.43	3,290,555	-0.09(-0.20%)
Apr 16, 2024	44.82	44.84	43.97	44.52	2,206,691	-0.42(-0.93%)
Apr 15, 2024	45.91	46.24	44.87	44.94	3,039,146	-0.91(-1.98%)
Apr 12, 2024	47.00	47.15	45.83	45.85	1,830,624	-1.68(-3.53%)
Apr 11, 2024	47.88	48.06	47.40	47.53	2,242,161	+0.08(+0.17%)
Apr 10, 2024	47.00	47.69	46.98	47.45	3,095,546	-0.28(-0.59%)
Apr 09, 2024	47.39	47.73	46.97	47.73	3,904,958	+0.64(+1.36%)
Apr 08, 2024	46.21	47.43	45.96	47.09	4,497,185	+1.11(+2.41%)
Apr 05, 2024	45.74	46.52	45.60	45.98	2,923,776	+0.01(+0.02%)
Apr 04, 2024	45.50	47.12	45.49	45.97	4,484,426	+0.96(+2.13%)
Apr 03, 2024	45.22	45.77	44.87	45.01	2,766,079	-0.44(-0.97%)
Apr 02, 2024	45.11	45.50	44.92	45.45	2,372,402	-0.29(-0.63%)

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.