Indicators

Dynatrace Inc (NY: DT )

46.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.71	53.05	51.58	51.74	959,389	+0.23(+0.45%)
May 27, 2021	51.35	51.67	50.05	51.51	1,700,377	-0.28(-0.54%)
May 26, 2021	51.72	52.01	51.00	51.79	1,580,017	+0.63(+1.23%)
May 25, 2021	50.92	51.85	50.38	51.16	1,804,090	+0.47(+0.93%)
May 24, 2021	49.95	50.82	49.49	50.69	1,781,054	+1.53(+3.11%)
May 21, 2021	49.71	50.19	49.09	49.16	1,213,045	+0.09(+0.18%)
May 20, 2021	47.50	49.55	47.34	49.07	1,407,671	+2.02(+4.29%)
May 19, 2021	46.67	47.95	46.01	47.05	1,488,183	-1.05(-2.18%)
May 18, 2021	46.84	49.20	46.48	48.10	1,674,326	+1.46(+3.13%)
May 17, 2021	44.82	46.88	44.82	46.64	1,650,001	-0.04(-0.09%)
May 14, 2021	45.69	46.88	44.71	46.68	1,499,322	+2.16(+4.85%)
May 13, 2021	45.47	45.86	43.90	44.52	1,930,332	-0.34(-0.76%)
May 12, 2021	42.48	45.50	42.00	44.86	3,660,008	-0.52(-1.15%)
May 11, 2021	43.59	46.04	43.23	45.38	1,936,455	+0.01(+0.02%)
May 10, 2021	46.16	46.84	44.91	45.37	1,637,982	-1.41(-3.01%)
May 07, 2021	47.33	48.70	46.06	46.78	1,558,997	+0.52(+1.12%)
May 06, 2021	47.49	47.84	45.37	46.26	1,805,359	-1.80(-3.75%)
May 05, 2021	48.86	50.48	47.43	48.06	1,627,926	-0.71(-1.46%)
May 04, 2021	50.12	50.12	47.29	48.77	1,760,654	-2.05(-4.03%)

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.