Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.55	26.85	26.30	26.57	204,500	-0.28(-1.04%)
Nov 27, 2019	26.59	27.13	26.07	26.85	1,021,400	+0.64(+2.44%)
Nov 26, 2019	25.16	26.25	25.16	26.21	788,714	+1.09(+4.34%)
Nov 25, 2019	24.50	25.28	24.50	25.12	420,115	+0.93(+3.84%)
Nov 22, 2019	25.86	25.98	23.75	24.19	628,000	-0.96(-3.82%)
Nov 21, 2019	23.98	25.39	23.76	25.15	1,108,819	+1.62(+6.88%)
Nov 20, 2019	22.51	23.81	22.08	23.53	1,089,181	+1.17(+5.23%)
Nov 19, 2019	22.00	22.67	21.43	22.36	497,000	+0.29(+1.31%)
Nov 18, 2019	21.43	22.30	21.30	22.07	362,326	+0.62(+2.89%)
Nov 15, 2019	20.98	21.64	20.85	21.45	413,600	+0.36(+1.71%)
Nov 14, 2019	21.65	21.67	20.79	21.09	622,478	-0.24(-1.13%)
Nov 13, 2019	19.97	21.56	19.84	21.33	803,281	+1.18(+5.86%)
Nov 12, 2019	20.19	20.59	19.83	20.15	403,509	-0.03(-0.15%)
Nov 11, 2019	19.30	20.39	19.10	20.18	456,884	+0.78(+4.02%)
Nov 08, 2019	19.05	19.44	18.75	19.40	651,300	+0.23(+1.20%)
Nov 07, 2019	20.10	20.35	19.11	19.17	670,400	-0.83(-4.15%)
Nov 06, 2019	20.40	20.70	19.89	20.00	704,983	-0.48(-2.34%)
Nov 05, 2019	20.79	21.21	20.20	20.48	963,370	-0.31(-1.49%)
Nov 04, 2019	21.37	22.48	20.72	20.79	918,377	-0.36(-1.70%)

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.