Indicators

Dynatrace Inc (NY: DT )

47.10 +0.50 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.