Skip to main content

Dynatrace Inc (NY: DT )

45.41 -0.50 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 45.68 46.08 45.26 45.41 3,075,907 -0.50(-1.09%)
Jun 14, 2024 46.65 46.79 45.63 45.91 1,960,536 -0.66(-1.42%)
Jun 13, 2024 46.68 47.01 46.22 46.57 5,596,298 -0.47(-1.00%)
Jun 12, 2024 47.02 47.87 46.72 47.04 7,861,202 +0.25(+0.53%)
Jun 11, 2024 46.46 46.82 45.92 46.79 4,136,861 +0.26(+0.56%)
Jun 10, 2024 45.77 46.75 45.72 46.53 4,114,505 +0.35(+0.76%)
Jun 07, 2024 46.92 47.01 46.11 46.18 6,375,342 -0.84(-1.79%)
Jun 06, 2024 46.64 47.39 46.40 47.02 5,117,290 +0.34(+0.73%)
Jun 05, 2024 47.35 47.40 46.21 46.68 4,949,127 +0.80(+1.74%)
Jun 04, 2024 45.60 46.37 45.50 45.88 3,782,700 +0.41(+0.90%)
Jun 03, 2024 46.01 46.55 45.27 45.47 4,730,878 -0.26(-0.57%)
May 31, 2024 45.30 45.89 44.74 45.73 4,780,802 +0.37(+0.82%)
May 30, 2024 45.76 46.12 45.22 45.36 3,462,848 -0.86(-1.86%)
May 29, 2024 45.26 46.33 45.26 46.22 2,856,097 +0.17(+0.37%)
May 28, 2024 46.65 46.89 45.89 46.05 2,780,615 -0.88(-1.88%)
May 24, 2024 47.49 47.71 46.83 46.93 2,571,172 -0.67(-1.41%)
May 23, 2024 47.97 48.22 47.39 47.60 3,069,225 -0.16(-0.34%)
May 22, 2024 48.12 48.38 47.53 47.76 2,125,415 -0.53(-1.10%)
May 21, 2024 48.25 48.42 47.58 48.29 1,815,365 -0.07(-0.14%)
May 20, 2024 47.92 48.41 47.44 48.36 2,750,858 +0.26(+0.54%)
May 17, 2024 48.23 49.02 47.70 48.10 4,037,505 -0.37(-0.76%)
May 16, 2024 49.65 49.75 47.90 48.47 10,443,255 +0.72(+1.51%)
May 15, 2024 49.45 49.67 45.90 47.75 11,096,259 +1.32(+2.84%)
May 14, 2024 45.70 46.46 45.65 46.43 5,913,117 +0.51(+1.11%)
May 13, 2024 46.44 46.73 45.91 45.92 3,536,780 -0.29(-0.63%)
May 10, 2024 46.65 46.79 46.05 46.21 1,941,990 -0.21(-0.45%)
May 09, 2024 46.01 46.61 45.96 46.42 2,187,642 +0.35(+0.76%)
May 08, 2024 46.44 46.60 45.80 46.07 2,023,415 -0.69(-1.48%)
May 07, 2024 46.48 47.38 46.00 46.76 3,446,186 -0.44(-0.93%)
May 06, 2024 46.10 47.27 45.95 47.20 3,537,397 +1.41(+3.08%)
May 03, 2024 46.34 46.45 45.44 45.79 8,769,237 -0.05(-0.11%)
May 02, 2024 45.96 46.00 45.13 45.84 6,628,134 +0.26(+0.57%)
May 01, 2024 45.68 46.38 44.79 45.58 1,993,157 +0.27(+0.60%)
Apr 30, 2024 46.05 46.48 45.30 45.31 2,293,842 -1.20(-2.58%)
Apr 29, 2024 47.26 47.38 46.31 46.51 1,438,793 -0.59(-1.25%)
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.