Dynatrace Inc (NY: DT )

49.09 -0.44 (-0.88%)
Streaming Delayed Price Updated: 3:11 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 50.25 50.78 49.50 49.53 3,857,567 -0.48(-0.96%)
Feb 23, 2024 49.78 50.43 49.68 50.01 3,713,396 +0.45(+0.91%)
Feb 22, 2024 50.63 50.91 49.45 49.56 6,010,648 +0.02(+0.04%)
Feb 21, 2024 49.83 49.98 49.07 49.54 2,562,220 -0.72(-1.43%)
Feb 20, 2024 50.69 50.85 49.92 50.26 4,252,773 -0.83(-1.62%)
Feb 16, 2024 52.40 52.74 51.07 51.09 3,890,724 -1.00(-1.92%)
Feb 15, 2024 53.04 53.04 51.58 52.09 5,437,410 -0.67(-1.27%)
Feb 14, 2024 52.50 53.20 52.24 52.76 4,333,275 +0.70(+1.34%)
Feb 13, 2024 50.70 52.49 50.53 52.06 5,536,189 -0.36(-0.69%)
Feb 12, 2024 53.00 53.52 52.38 52.42 7,101,151 -1.38(-2.57%)
Feb 09, 2024 56.62 57.34 53.22 53.80 5,312,042 -2.27(-4.05%)
Feb 08, 2024 54.49 57.12 54.13 56.07 12,498,637 -4.58(-7.55%)
Feb 07, 2024 59.90 61.00 59.58 60.65 3,107,729 +1.07(+1.80%)
Feb 06, 2024 60.55 60.76 58.86 59.58 2,060,067 -0.45(-0.75%)
Feb 05, 2024 61.23 61.41 58.91 60.03 2,651,418 -0.67(-1.10%)
Feb 02, 2024 59.04 61.33 58.99 60.70 3,990,475 +2.40(+4.12%)
Feb 01, 2024 57.36 58.53 57.36 58.30 1,938,129 +1.30(+2.28%)
Jan 31, 2024 58.47 58.61 56.96 57.00 2,242,306 -2.35(-3.96%)
Jan 30, 2024 59.90 59.96 59.23 59.35 2,131,592 -0.48(-0.80%)
Jan 29, 2024 58.53 59.84 58.53 59.83 2,824,308 +1.57(+2.69%)
Jan 26, 2024 58.04 58.50 57.62 58.26 1,999,044 +0.07(+0.12%)
Jan 25, 2024 58.94 59.01 57.86 58.19 2,011,874 -0.46(-0.78%)
Jan 24, 2024 58.78 59.38 58.38 58.65 2,995,385 +0.41(+0.70%)
Jan 23, 2024 58.29 58.50 57.90 58.24 1,577,589 -0.05(-0.09%)
Jan 22, 2024 58.70 59.18 58.01 58.29 2,113,832 +0.39(+0.67%)
Jan 19, 2024 57.38 57.94 56.94 57.90 2,599,332 +0.85(+1.49%)
Jan 18, 2024 56.47 57.11 55.81 57.05 2,222,208 +1.38(+2.48%)
Jan 17, 2024 55.25 55.68 54.12 55.67 1,594,169 -0.11(-0.20%)
Jan 16, 2024 56.18 56.82 55.39 55.78 1,569,818 -0.47(-0.84%)
Jan 12, 2024 56.49 56.90 56.09 56.25 1,921,761 -0.10(-0.18%)
Jan 11, 2024 55.10 56.36 54.78 56.35 2,825,939 +1.48(+2.70%)
Jan 10, 2024 54.08 54.98 53.59 54.87 1,672,117 +1.07(+1.99%)
Jan 09, 2024 53.40 54.07 53.24 53.80 1,502,024 +0.05(+0.09%)
Jan 08, 2024 52.33 53.77 52.33 53.75 1,928,243 +2.00(+3.86%)
Jan 05, 2024 51.98 52.48 51.41 51.75 3,058,117 +0.09(+0.17%)
Jan 04, 2024 51.50 51.94 51.04 51.66 2,378,137 +0.02(+0.04%)
Jan 03, 2024 52.24 52.30 51.49 51.64 2,273,324 -1.16(-2.20%)
Jan 02, 2024 54.11 54.11 52.11 52.80 2,138,544 -1.89(-3.46%)
Dec 29, 2023 55.25 55.41 54.57 54.69 1,433,137 -0.68(-1.23%)
Dec 28, 2023 55.42 55.60 55.12 55.37 1,103,553 -0.02(-0.04%)
Dec 27, 2023 55.90 56.11 55.33 55.39 888,132 -0.46(-0.82%)
Dec 26, 2023 55.41 55.89 55.18 55.85 1,895,107 +0.48(+0.87%)
Dec 22, 2023 55.33 55.67 54.87 55.37 3,046,104 +0.14(+0.25%)
Dec 21, 2023 54.56 55.28 54.16 55.23 1,396,749 +1.16(+2.15%)
Dec 20, 2023 54.71 54.86 53.99 54.07 2,104,398 -1.11(-2.01%)
Dec 19, 2023 55.77 56.18 54.95 55.18 2,025,841 -0.35(-0.63%)
Dec 18, 2023 54.55 55.57 54.34 55.53 2,805,238 +0.91(+1.67%)
Dec 15, 2023 54.70 54.89 54.14 54.62 3,581,525 -0.01(-0.02%)
Dec 14, 2023 54.69 55.45 53.59 54.63 3,162,820 -0.02(-0.04%)
Dec 13, 2023 54.98 55.16 53.85 54.65 2,751,252 -0.09(-0.16%)
Dec 12, 2023 54.48 55.15 54.05 54.74 2,181,572 +0.22(+0.40%)
Dec 11, 2023 53.93 54.83 53.71 54.52 1,772,370 +0.39(+0.72%)
Dec 08, 2023 53.59 54.17 53.45 54.13 2,036,343 +0.19(+0.35%)
Dec 07, 2023 53.91 54.32 53.69 53.94 1,894,745 -0.25(-0.46%)
Dec 06, 2023 54.45 54.93 54.17 54.19 1,953,178 -0.27(-0.50%)
Dec 05, 2023 54.41 54.71 53.86 54.46 1,223,546 -0.27(-0.49%)
Dec 04, 2023 54.47 55.18 54.18 54.73 2,861,026 -0.09(-0.16%)
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.