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 (%)
Apr 29, 2022	40.13	41.05	38.19	38.36	1,667,665	-1.98(-4.91%)
Apr 28, 2022	39.27	40.72	38.64	40.34	3,055,181	+1.46(+3.76%)
Apr 27, 2022	39.00	40.23	38.84	38.88	3,085,293	+0.10(+0.26%)
Apr 26, 2022	40.93	40.93	38.78	38.78	3,892,754	-2.24(-5.46%)
Apr 25, 2022	39.57	41.39	39.47	41.02	2,496,721	+1.12(+2.81%)
Apr 22, 2022	41.29	41.63	39.85	39.90	1,815,780	-1.16(-2.83%)
Apr 21, 2022	43.06	43.78	40.97	41.06	2,396,615	-1.52(-3.57%)
Apr 20, 2022	43.25	43.29	41.95	42.58	2,610,256	-0.29(-0.68%)
Apr 19, 2022	41.18	43.34	40.75	42.87	2,980,632	+1.85(+4.51%)
Apr 18, 2022	41.80	41.80	39.47	41.02	4,215,183	-0.87(-2.08%)
Apr 14, 2022	44.05	44.05	41.82	41.89	2,101,657	-2.28(-5.16%)
Apr 13, 2022	43.10	44.31	42.71	44.17	2,200,234	+0.85(+1.96%)
Apr 12, 2022	44.77	45.50	43.00	43.32	3,035,444	-0.40(-0.91%)
Apr 11, 2022	43.27	44.29	42.70	43.72	3,005,936	-0.18(-0.41%)
Apr 08, 2022	43.89	44.83	43.28	43.90	1,760,028	-0.63(-1.41%)
Apr 07, 2022	44.05	44.96	43.52	44.53	2,120,139	+0.15(+0.34%)
Apr 06, 2022	45.44	45.63	44.00	44.38	2,945,152	-1.90(-4.11%)
Apr 05, 2022	48.79	48.89	45.48	46.28	4,128,743	-2.27(-4.68%)
Apr 04, 2022	48.20	49.22	48.12	48.55	1,196,533	+0.70(+1.46%)

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.