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 (%)
Feb 26, 2021	50.46	50.95	48.12	49.76	2,966,800	-0.30(-0.60%)
Feb 25, 2021	51.98	51.98	49.70	50.06	9,837,873	-1.80(-3.47%)
Feb 24, 2021	50.72	52.18	49.56	51.86	1,339,303	+1.23(+2.43%)
Feb 23, 2021	47.12	51.16	46.16	50.63	2,739,013	+0.14(+0.28%)
Feb 22, 2021	52.03	53.20	50.16	50.49	2,569,396	-2.39(-4.52%)
Feb 19, 2021	53.47	54.82	52.42	52.88	2,214,900	-0.11(-0.21%)
Feb 18, 2021	51.26	53.45	50.32	52.99	2,370,969	+0.49(+0.93%)
Feb 17, 2021	51.51	52.75	51.18	52.50	1,644,767	-0.47(-0.89%)
Feb 16, 2021	53.53	53.79	52.01	52.97	1,820,814	-0.56(-1.05%)
Feb 12, 2021	53.75	54.10	52.52	53.53	1,960,500	-0.47(-0.87%)
Feb 11, 2021	55.00	55.29	53.25	54.00	1,319,831	-0.48(-0.88%)
Feb 10, 2021	55.50	56.20	53.00	54.48	1,427,969	-0.68(-1.23%)
Feb 09, 2021	56.13	56.77	54.96	55.16	2,758,952	-0.95(-1.69%)
Feb 08, 2021	55.88	56.62	54.56	56.11	2,612,014	+0.65(+1.17%)
Feb 05, 2021	52.24	55.70	52.00	55.46	3,750,200	+3.71(+7.17%)
Feb 04, 2021	51.00	53.17	50.28	51.75	3,861,681	+1.63(+3.25%)
Feb 03, 2021	48.55	52.48	47.72	50.12	9,314,193	+6.10(+13.86%)
Feb 02, 2021	43.16	44.22	43.02	44.02	2,795,389	+1.64(+3.87%)

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.