Dynatrace Inc (NY: DT )

46.93 -0.67 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 45.78 46.29 45.31 45.74 2,566,375 -0.70(-1.51%)
Mar 28, 2024 46.08 46.33 46.33 46.44 3,321,590 +0.50(+1.09%)
Mar 27, 2024 46.48 46.65 45.83 45.94 2,718,877 -0.07(-0.15%)
Mar 26, 2024 46.38 46.64 45.72 46.01 3,106,878 -0.15(-0.32%)
Mar 25, 2024 46.05 46.48 45.90 46.16 2,259,772 -0.17(-0.37%)
Mar 22, 2024 46.45 46.69 45.95 46.33 2,370,338 -0.11(-0.24%)
Mar 21, 2024 47.20 47.40 46.27 46.44 2,954,364 -0.24(-0.51%)
Mar 20, 2024 46.66 46.87 45.83 46.68 2,286,903 +0.19(+0.41%)
Mar 19, 2024 45.25 46.90 45.17 46.49 3,838,515 +0.97(+2.13%)
Mar 18, 2024 46.22 46.46 45.48 45.52 3,491,768 -0.09(-0.20%)
Mar 15, 2024 46.69 46.73 45.45 45.61 7,812,327 -1.29(-2.75%)
Mar 14, 2024 46.69 46.92 45.80 46.90 5,363,683 +0.20(+0.43%)
Mar 13, 2024 46.93 47.09 46.37 46.70 3,516,369 -0.27(-0.57%)
Mar 12, 2024 46.60 47.26 46.09 46.97 5,252,980 +0.75(+1.62%)
Mar 11, 2024 46.33 46.92 46.08 46.22 4,087,698 -0.58(-1.24%)
Mar 08, 2024 47.00 47.22 46.45 46.80 4,260,074 -0.05(-0.11%)
Mar 07, 2024 46.75 47.38 46.40 46.85 10,950,798 +0.53(+1.14%)
Mar 06, 2024 47.99 48.02 46.30 46.32 5,161,947 -0.87(-1.84%)
Mar 05, 2024 48.26 48.50 46.93 47.19 4,185,264 -1.71(-3.50%)
Mar 04, 2024 49.32 49.40 48.70 48.90 3,543,743 -0.15(-0.31%)
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.