Indicators

Dynatrace Inc (NY: DT )

45.91 +0.06 (+0.14%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.14	39.10	37.36	38.47	9,994,300	+0.74(+1.96%)
May 28, 2020	36.09	38.90	36.06	37.73	2,484,383	+1.80(+5.01%)
May 27, 2020	37.06	37.30	33.31	35.93	2,321,780	-1.35(-3.62%)
May 26, 2020	38.31	38.34	36.21	37.28	2,389,190	+0.28(+0.76%)
May 22, 2020	36.04	37.15	35.55	37.00	2,158,500	+0.95(+2.64%)
May 21, 2020	36.68	37.04	35.12	36.05	2,401,032	-0.77(-2.09%)
May 20, 2020	37.83	39.00	36.62	36.82	2,639,790	+0.33(+0.90%)
May 19, 2020	35.19	37.05	35.06	36.49	3,132,300	+1.60(+4.59%)
May 18, 2020	33.79	35.00	33.50	34.89	2,098,209	+1.86(+5.63%)
May 15, 2020	32.87	33.42	32.44	33.03	2,060,000	+0.03(+0.09%)
May 14, 2020	32.56	33.39	31.75	33.00	2,031,874	+0.07(+0.21%)
May 13, 2020	33.53	33.61	31.40	32.93	3,679,605	+0.53(+1.64%)
May 12, 2020	31.73	33.41	30.25	32.40	4,928,493	-1.10(-3.28%)
May 11, 2020	32.22	34.28	31.69	33.50	3,730,334	+2.28(+7.30%)
May 08, 2020	32.42	32.64	31.05	31.22	2,752,900	-0.67(-2.10%)
May 07, 2020	31.01	32.52	30.85	31.89	2,457,754	+2.08(+6.98%)
May 06, 2020	29.48	30.21	29.01	29.81	1,104,227	+0.51(+1.74%)
May 05, 2020	28.85	30.10	28.80	29.30	1,153,437	+1.04(+3.68%)
May 04, 2020	26.99	29.23	26.99	28.26	1,131,670	+1.10(+4.05%)

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.