Skip to main content

Dynatrace Inc (NY: DT )

54.46 -0.27 (-0.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 54.41 54.71 53.86 54.46 1,223,546 -0.27(-0.49%)
Dec 04, 2023 54.47 55.18 54.18 54.73 2,861,026 -0.09(-0.16%)
Dec 01, 2023 53.46 54.86 53.25 54.82 2,971,847 +1.27(+2.37%)
Nov 30, 2023 53.63 54.02 52.81 53.55 2,346,899 +0.12(+0.22%)
Nov 29, 2023 53.00 53.83 52.78 53.43 3,001,655 +1.18(+2.26%)
Nov 28, 2023 52.00 52.54 51.88 52.25 1,635,507 +0.20(+0.38%)
Nov 27, 2023 51.99 52.31 51.72 52.05 1,766,905 -0.16(-0.31%)
Nov 24, 2023 51.71 52.38 51.61 52.21 516,638 +0.29(+0.56%)
Nov 22, 2023 52.45 52.78 51.92 51.92 2,077,154 -0.34(-0.65%)
Nov 21, 2023 51.21 52.28 51.01 52.26 2,214,645 +0.50(+0.97%)
Nov 20, 2023 50.87 52.09 50.75 51.76 2,228,800 +0.56(+1.09%)
Nov 17, 2023 50.96 51.59 50.87 51.20 2,119,394 +0.12(+0.23%)
Nov 16, 2023 51.00 51.11 50.33 51.08 3,679,969 +0.12(+0.24%)
Nov 15, 2023 50.80 51.60 50.55 50.96 6,783,422 -1.58(-3.01%)
Nov 14, 2023 52.32 52.60 51.89 52.54 2,991,607 +1.14(+2.22%)
Nov 13, 2023 50.55 51.53 50.30 51.40 2,532,155 +0.89(+1.76%)
Nov 10, 2023 49.52 50.81 49.34 50.51 3,449,947 +1.16(+2.35%)
Nov 09, 2023 48.93 50.24 48.48 49.35 3,610,197 +0.00(+0.00%)
Nov 08, 2023 49.00 49.61 48.74 49.35 3,387,555 +0.58(+1.19%)
Nov 07, 2023 47.53 49.43 47.32 48.77 8,142,493 +1.49(+3.15%)
Nov 06, 2023 47.85 48.00 46.93 47.28 2,148,336 -0.38(-0.80%)
Nov 03, 2023 46.25 48.56 46.25 47.66 2,870,541 +2.08(+4.56%)
Nov 02, 2023 48.01 48.70 44.24 45.58 4,493,087 +1.18(+2.66%)
Nov 01, 2023 44.56 44.93 43.67 44.40 4,426,722 -0.31(-0.69%)
Oct 31, 2023 43.98 45.10 43.80 44.71 1,456,142 +0.74(+1.68%)
Oct 30, 2023 43.99 44.56 43.53 43.97 2,101,943 +0.20(+0.46%)
Oct 27, 2023 44.15 44.44 43.29 43.77 1,707,677 -0.33(-0.75%)
Oct 26, 2023 44.74 45.33 43.68 44.10 2,877,720 -0.48(-1.08%)
Oct 25, 2023 46.95 47.10 44.56 44.58 2,449,363 -2.79(-5.89%)
Oct 24, 2023 47.08 47.53 46.73 47.37 1,618,095 +0.97(+2.09%)
Oct 23, 2023 46.52 47.03 45.90 46.40 1,619,207 +0.08(+0.17%)
Oct 20, 2023 47.32 47.56 45.83 46.32 1,278,326 -1.28(-2.69%)
Oct 19, 2023 48.00 48.35 47.36 47.60 1,205,567 -0.21(-0.44%)
Oct 18, 2023 48.43 48.54 47.78 47.81 1,075,650 -0.92(-1.89%)
Oct 17, 2023 47.90 49.38 47.73 48.73 1,940,662 +0.40(+0.83%)
Oct 16, 2023 47.25 48.74 47.17 48.33 1,506,697 +1.24(+2.63%)
Oct 13, 2023 47.72 47.92 46.78 47.09 1,061,579 -0.66(-1.38%)
Oct 12, 2023 49.67 49.90 47.40 47.75 1,719,849 -0.43(-0.89%)
Oct 11, 2023 48.87 48.89 47.86 48.18 1,485,795 -0.47(-0.97%)
Oct 10, 2023 48.43 49.24 48.29 48.65 1,400,677 +0.25(+0.52%)
Oct 09, 2023 47.70 48.72 47.52 48.40 947,870 +0.07(+0.14%)
Oct 06, 2023 46.75 48.70 46.64 48.33 1,473,401 +1.31(+2.79%)
Oct 05, 2023 46.54 47.12 45.98 47.02 1,517,412 +0.34(+0.73%)
Oct 04, 2023 45.81 46.80 45.80 46.68 1,848,013 +0.90(+1.97%)
Oct 03, 2023 46.36 46.57 45.45 45.78 1,518,041 -1.15(-2.45%)
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.