Skip to main content

Dynatrace Inc (NY: DT )

42.86 -1.23 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 43.80 43.92 42.85 42.86 1,882,016 -1.23(-2.79%)
Jul 23, 2024 44.30 44.84 44.02 44.09 2,170,824 -0.06(-0.14%)
Jul 22, 2024 44.16 44.36 43.83 44.15 2,214,502 +0.13(+0.30%)
Jul 19, 2024 43.53 44.15 43.34 44.02 2,987,013 +0.53(+1.22%)
Jul 18, 2024 43.32 43.66 42.76 43.49 2,570,833 +0.17(+0.39%)
Jul 17, 2024 43.62 43.66 42.77 43.32 2,146,093 -0.78(-1.77%)
Jul 16, 2024 44.15 44.69 43.85 44.10 1,784,796 +0.09(+0.20%)
Jul 15, 2024 44.22 44.56 43.84 44.01 1,550,733 -0.08(-0.18%)
Jul 12, 2024 43.95 44.26 43.73 44.09 2,090,617 +0.23(+0.52%)
Jul 11, 2024 43.33 44.27 43.21 43.86 2,183,296 +0.91(+2.12%)
Jul 10, 2024 43.20 43.28 42.31 42.95 1,874,183 -0.23(-0.53%)
Jul 09, 2024 45.18 45.26 43.18 43.18 2,909,239 -2.11(-4.66%)
Jul 08, 2024 44.89 45.46 44.46 45.29 1,853,526 +0.60(+1.34%)
Jul 05, 2024 44.88 45.07 44.41 44.69 1,598,946 -0.19(-0.42%)
Jul 03, 2024 45.59 45.79 44.83 44.88 1,408,454 -0.59(-1.30%)
Jul 02, 2024 45.17 45.74 45.00 45.47 2,551,888 +0.40(+0.89%)
Jul 01, 2024 44.75 45.15 44.27 45.07 2,469,801 +0.33(+0.74%)
Jun 28, 2024 44.39 44.99 44.27 44.74 5,684,499 +0.73(+1.66%)
Jun 27, 2024 43.00 44.70 43.00 44.01 6,135,066 +0.26(+0.59%)
Jun 26, 2024 43.00 44.07 42.94 43.75 3,703,370 +0.31(+0.71%)
Jun 25, 2024 43.95 43.97 43.29 43.44 2,387,159 -0.41(-0.94%)
Jun 24, 2024 44.21 44.47 43.79 43.85 2,985,995 -0.53(-1.19%)
Jun 21, 2024 43.47 44.42 43.27 44.38 6,881,756 +0.84(+1.93%)
Jun 20, 2024 43.29 43.87 43.02 43.54 4,266,747 +0.28(+0.65%)
Jun 18, 2024 45.09 45.24 43.16 43.26 4,615,424 -2.15(-4.73%)
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%)
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.