NYSE - Delayed Quote USD

Dynatrace, Inc. (DT)

47.10 +0.50 (+1.07%)
At close: April 26 at 4:00 PM EDT
47.01 -0.09 (-0.19%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 47.36 47.65 47.02 47.10 47.10 1,924,400
Apr 25, 2024 46.04 46.82 45.76 46.60 46.60 2,519,400
Apr 24, 2024 46.21 46.82 45.78 46.74 46.74 2,055,100
Apr 23, 2024 45.73 46.83 45.64 46.25 46.25 6,462,900
Apr 22, 2024 45.73 45.84 45.12 45.54 45.54 1,588,800
Apr 19, 2024 45.89 46.14 45.17 45.40 45.40 3,134,400
Apr 18, 2024 46.14 46.75 45.50 46.26 46.26 5,460,200
Apr 17, 2024 44.60 45.23 44.42 44.43 44.43 3,290,500
Apr 16, 2024 44.82 44.84 43.97 44.52 44.52 2,206,700
Apr 15, 2024 45.91 46.24 44.87 44.94 44.94 3,039,200
Apr 12, 2024 47.00 47.15 45.83 45.85 45.85 1,830,300
Apr 11, 2024 47.88 48.06 47.40 47.53 47.53 2,242,100
Apr 10, 2024 47.00 47.69 46.98 47.45 47.45 3,095,500
Apr 9, 2024 47.39 47.73 46.97 47.73 47.73 3,905,000
Apr 8, 2024 46.21 47.43 45.96 47.09 47.09 4,497,200
Apr 5, 2024 45.74 46.52 45.60 45.98 45.98 2,923,300
Apr 4, 2024 45.50 47.12 45.49 45.97 45.97 4,484,400
Apr 3, 2024 45.22 45.77 44.87 45.01 45.01 2,766,100
Apr 2, 2024 45.11 45.50 44.92 45.45 45.45 2,372,400
Apr 1, 2024 45.78 46.29 45.31 45.74 45.74 2,566,400
Mar 28, 2024 46.08 46.86 46.03 46.44 46.44 3,321,500
Mar 27, 2024 46.48 46.65 45.83 45.94 45.94 2,718,900
Mar 26, 2024 46.38 46.64 45.72 46.01 46.01 3,106,900
Mar 25, 2024 46.05 46.48 45.90 46.16 46.16 2,259,800
Mar 22, 2024 46.45 46.69 45.95 46.33 46.33 2,370,200
Mar 21, 2024 47.20 47.40 46.26 46.44 46.44 2,954,200
Mar 20, 2024 46.66 46.87 45.83 46.68 46.68 2,287,300
Mar 19, 2024 45.25 46.90 45.17 46.49 46.49 3,839,000
Mar 18, 2024 46.22 46.46 45.48 45.52 45.52 3,492,800
Mar 15, 2024 46.69 46.73 45.45 45.61 45.61 7,812,200
Mar 14, 2024 46.69 46.92 45.80 46.90 46.90 5,363,700
Mar 13, 2024 46.93 47.09 46.37 46.70 46.70 3,516,300
Mar 12, 2024 46.60 47.26 46.09 46.97 46.97 5,253,000
Mar 11, 2024 46.33 46.92 46.08 46.22 46.22 4,087,700
Mar 8, 2024 47.00 47.22 46.45 46.80 46.80 4,259,900
Mar 7, 2024 46.75 47.38 46.40 46.85 46.85 10,951,300
Mar 6, 2024 47.99 48.02 46.30 46.32 46.32 5,162,200
Mar 5, 2024 48.26 48.50 46.93 47.19 47.19 4,185,300
Mar 4, 2024 49.32 49.40 48.70 48.90 48.90 3,543,700
Mar 1, 2024 49.38 49.49 48.86 49.05 49.05 3,983,400
Feb 29, 2024 49.49 49.80 49.07 49.55 49.55 4,975,500
Feb 28, 2024 48.87 49.73 48.72 49.41 49.41 3,948,300
Feb 27, 2024 49.78 50.10 48.67 48.97 48.97 5,579,500
Feb 26, 2024 50.25 50.78 49.50 49.53 49.53 3,858,000
Feb 23, 2024 49.78 50.43 49.68 50.01 50.01 3,713,400
Feb 22, 2024 50.63 50.91 49.45 49.56 49.56 6,012,700
Feb 21, 2024 49.83 49.98 49.07 49.54 49.54 2,562,200
Feb 20, 2024 50.69 50.85 49.92 50.26 50.26 4,252,800
Feb 16, 2024 52.40 52.74 51.07 51.09 51.09 3,890,100
Feb 15, 2024 53.04 53.04 51.58 52.09 52.09 5,437,400
Feb 14, 2024 52.50 53.20 52.24 52.76 52.76 4,335,000
Feb 13, 2024 50.70 52.49 50.53 52.06 52.06 5,536,200
Feb 12, 2024 53.00 53.52 52.38 52.42 52.42 7,102,200
Feb 9, 2024 56.62 57.33 53.22 53.80 53.80 5,311,900
Feb 8, 2024 54.49 57.12 54.13 56.07 56.07 12,025,300
Feb 7, 2024 59.90 61.00 59.58 60.65 60.65 3,110,900
Feb 6, 2024 60.55 60.76 58.86 59.58 59.58 2,060,100
Feb 5, 2024 61.23 61.41 58.91 60.03 60.03 2,651,400
Feb 2, 2024 59.04 61.33 58.99 60.70 60.70 3,989,900
Feb 1, 2024 57.36 58.53 57.36 58.30 58.30 1,938,100
Jan 31, 2024 58.47 58.61 56.96 57.00 57.00 2,242,300
Jan 30, 2024 59.90 59.96 59.23 59.35 59.35 2,131,600
Jan 29, 2024 58.53 59.84 58.53 59.83 59.83 2,824,600
Jan 26, 2024 58.04 58.50 57.62 58.26 58.26 1,999,000
Jan 25, 2024 58.94 59.01 57.86 58.19 58.19 2,011,900
Jan 24, 2024 58.78 59.38 58.38 58.65 58.65 2,995,400
Jan 23, 2024 58.29 58.50 57.90 58.24 58.24 1,575,600
Jan 22, 2024 58.70 59.18 58.01 58.29 58.29 2,115,300
Jan 19, 2024 57.38 57.94 56.94 57.90 57.90 2,599,200
Jan 18, 2024 56.47 57.11 55.81 57.05 57.05 2,222,600
Jan 17, 2024 55.25 55.68 54.12 55.67 55.67 1,594,200
Jan 16, 2024 56.18 56.82 55.39 55.78 55.78 1,570,800
Jan 12, 2024 56.49 56.90 56.09 56.25 56.25 1,921,800
Jan 11, 2024 55.10 56.36 54.78 56.35 56.35 2,825,900
Jan 10, 2024 54.08 54.98 53.59 54.87 54.87 1,672,800
Jan 9, 2024 53.40 54.07 53.24 53.80 53.80 1,502,000
Jan 8, 2024 52.33 53.77 52.33 53.75 53.75 1,928,200
Jan 5, 2024 51.98 52.48 51.41 51.75 51.75 3,058,100
Jan 4, 2024 51.50 51.94 51.04 51.66 51.66 2,378,100
Jan 3, 2024 52.24 52.30 51.49 51.64 51.64 2,273,300
Jan 2, 2024 54.11 54.11 52.11 52.80 52.80 2,138,500
Dec 29, 2023 55.25 55.41 54.57 54.69 54.69 1,387,000
Dec 28, 2023 55.42 55.60 55.12 55.37 55.37 1,103,600
Dec 27, 2023 55.90 56.11 55.33 55.39 55.39 888,100
Dec 26, 2023 55.41 55.89 55.18 55.85 55.85 1,895,400
Dec 22, 2023 55.33 55.67 54.87 55.37 55.37 3,045,600
Dec 21, 2023 54.56 55.28 54.15 55.23 55.23 1,396,700
Dec 20, 2023 54.71 54.86 53.99 54.07 54.07 2,104,400
Dec 19, 2023 55.77 56.18 54.95 55.18 55.18 2,025,800
Dec 18, 2023 54.55 55.57 54.34 55.53 55.53 2,806,100
Dec 15, 2023 54.70 54.89 54.14 54.62 54.62 3,571,400
Dec 14, 2023 54.69 55.45 53.59 54.63 54.63 3,162,800
Dec 13, 2023 54.98 55.16 53.85 54.65 54.65 2,751,900
Dec 12, 2023 54.48 55.15 54.06 54.74 54.74 2,181,600
Dec 11, 2023 53.93 54.83 53.71 54.52 54.52 1,772,400
Dec 8, 2023 53.59 54.17 53.45 54.13 54.13 2,036,300
Dec 7, 2023 53.91 54.32 53.69 53.94 53.94 1,894,700
Dec 6, 2023 54.45 54.93 54.17 54.19 54.19 1,953,200
Dec 5, 2023 54.41 54.71 53.86 54.46 54.46 1,223,500
Dec 4, 2023 54.47 55.18 54.18 54.73 54.73 2,861,000
Dec 1, 2023 53.46 54.86 53.25 54.82 54.82 2,971,800
Nov 30, 2023 53.63 54.02 52.81 53.55 53.55 2,346,900
Nov 29, 2023 53.00 53.83 52.78 53.43 53.43 3,002,100
Nov 28, 2023 52.00 52.54 51.88 52.25 52.25 1,635,500
Nov 27, 2023 51.99 52.31 51.72 52.05 52.05 1,766,900
Nov 24, 2023 51.71 52.38 51.61 52.21 52.21 516,600
Nov 22, 2023 52.45 52.78 51.92 51.92 51.92 2,077,200
Nov 21, 2023 51.21 52.28 51.01 52.26 52.26 2,214,600
Nov 20, 2023 50.87 52.09 50.75 51.76 51.76 2,228,800
Nov 17, 2023 50.96 51.59 50.87 51.20 51.20 2,119,400
Nov 16, 2023 51.00 51.11 50.33 51.08 51.08 3,680,000
Nov 15, 2023 50.80 51.60 50.56 50.96 50.96 6,783,400
Nov 14, 2023 52.32 52.60 51.89 52.54 52.54 2,991,100
Nov 13, 2023 50.55 51.53 50.29 51.40 51.40 2,532,200
Nov 10, 2023 49.52 50.81 49.34 50.51 50.51 3,449,700
Nov 9, 2023 48.93 50.24 48.48 49.35 49.35 3,610,200
Nov 8, 2023 49.00 49.61 48.74 49.35 49.35 3,387,600
Nov 7, 2023 47.53 49.43 47.32 48.77 48.77 8,142,500
Nov 6, 2023 47.85 48.00 46.93 47.28 47.28 2,149,500
Nov 3, 2023 46.25 48.56 46.25 47.66 47.66 2,870,500
Nov 2, 2023 48.01 48.70 44.24 45.58 45.58 4,493,800
Nov 1, 2023 44.56 44.93 43.67 44.40 44.40 4,427,100
Oct 31, 2023 43.98 45.10 43.79 44.71 44.71 1,456,100
Oct 30, 2023 43.99 44.56 43.53 43.97 43.97 2,101,900
Oct 27, 2023 44.15 44.44 43.29 43.77 43.77 1,707,600
Oct 26, 2023 44.74 45.33 43.68 44.10 44.10 2,877,600
Oct 25, 2023 46.95 47.10 44.56 44.58 44.58 2,449,300
Oct 24, 2023 47.08 47.53 46.74 47.37 47.37 1,618,100
Oct 23, 2023 46.52 47.03 45.90 46.40 46.40 1,619,200
Oct 20, 2023 47.32 47.56 45.83 46.32 46.32 1,278,300
Oct 19, 2023 48.00 48.35 47.36 47.60 47.60 1,205,500
Oct 18, 2023 48.43 48.54 47.78 47.81 47.81 1,075,700
Oct 17, 2023 47.90 49.38 47.73 48.73 48.73 1,940,600
Oct 16, 2023 47.25 48.74 47.17 48.33 48.33 1,506,700
Oct 13, 2023 47.72 47.92 46.78 47.09 47.09 1,061,600
Oct 12, 2023 49.67 49.90 47.40 47.75 47.75 1,719,800
Oct 11, 2023 48.87 48.89 47.86 48.18 48.18 1,485,800
Oct 10, 2023 48.43 49.24 48.29 48.65 48.65 1,400,700
Oct 9, 2023 47.70 48.72 47.52 48.40 48.40 947,700
Oct 6, 2023 46.75 48.70 46.64 48.33 48.33 1,473,400
Oct 5, 2023 46.54 47.12 45.98 47.02 47.02 1,517,300
Oct 4, 2023 45.81 46.80 45.80 46.68 46.68 1,848,000
Oct 3, 2023 46.36 46.57 45.44 45.78 45.78 1,518,000
Oct 2, 2023 46.68 47.43 46.60 46.93 46.93 1,150,100
Sep 29, 2023 47.34 47.64 46.58 46.73 46.73 2,006,300
Sep 28, 2023 45.93 47.13 45.69 46.68 46.68 1,327,100
Sep 27, 2023 45.85 46.40 45.53 46.21 46.21 1,351,700
Sep 26, 2023 46.81 47.00 45.46 45.59 45.59 1,790,100
Sep 25, 2023 46.82 47.22 46.48 47.08 47.08 2,226,300
Sep 22, 2023 46.76 47.02 46.18 46.66 46.66 2,172,500
Sep 21, 2023 46.53 47.08 46.34 46.42 46.42 2,870,800
Sep 20, 2023 47.28 47.47 46.15 46.25 46.25 3,377,600
Sep 19, 2023 46.92 47.55 46.53 47.40 47.40 2,502,700
Sep 18, 2023 46.21 47.30 46.17 46.91 46.91 2,235,900
Sep 15, 2023 46.87 47.10 45.86 46.42 46.42 8,797,800
Sep 14, 2023 47.78 47.85 47.00 47.14 47.14 3,123,200
Sep 13, 2023 47.55 48.25 47.43 47.67 47.67 2,200,300
Sep 12, 2023 47.86 48.48 47.48 47.50 47.50 1,700,200
Sep 11, 2023 47.62 48.53 47.43 48.50 48.50 1,872,600
Sep 8, 2023 48.44 48.69 47.34 47.36 47.36 1,469,500
Sep 7, 2023 47.65 48.37 47.39 48.35 48.35 1,694,800
Sep 6, 2023 47.10 48.32 47.06 48.16 48.16 1,489,000
Sep 5, 2023 47.63 48.08 47.24 47.82 47.82 1,508,500
Sep 1, 2023 48.71 48.96 47.91 48.19 48.19 1,415,700
Aug 31, 2023 48.10 48.78 47.86 48.20 48.20 3,308,700
Aug 30, 2023 47.39 48.09 47.35 47.86 47.86 1,570,700
Aug 29, 2023 46.56 47.51 46.23 47.33 47.33 1,656,000
Aug 28, 2023 46.80 47.09 46.58 46.79 46.79 1,211,800
Aug 25, 2023 45.75 47.16 45.75 46.69 46.69 1,887,600
Aug 24, 2023 46.97 47.23 45.68 45.69 45.69 2,369,300
Aug 23, 2023 46.37 47.17 46.01 46.63 46.63 2,016,200
Aug 22, 2023 46.79 46.92 46.04 46.14 46.14 1,399,100
Aug 21, 2023 46.78 47.06 46.02 46.37 46.37 1,839,000
Aug 18, 2023 45.36 46.79 45.31 46.42 46.42 1,745,900
Aug 17, 2023 46.05 46.40 45.42 45.66 45.66 1,769,200
Aug 16, 2023 45.49 46.43 45.40 46.07 46.07 1,870,100
Aug 15, 2023 45.96 46.15 45.47 45.61 45.61 2,399,200
Aug 14, 2023 45.76 46.50 45.27 46.30 46.30 1,711,300
Aug 11, 2023 45.93 46.42 45.61 45.93 45.93 2,789,200
Aug 10, 2023 46.73 46.92 46.00 46.18 46.18 3,041,000
Aug 9, 2023 47.37 47.45 46.17 46.32 46.32 2,117,400
Aug 8, 2023 47.48 47.72 46.46 47.20 47.20 2,569,100
Aug 7, 2023 47.38 48.70 47.28 48.28 48.28 2,096,900
Aug 4, 2023 48.12 48.35 47.16 47.26 47.26 3,446,600
Aug 3, 2023 47.76 48.38 46.98 47.74 47.74 4,384,900
Aug 2, 2023 48.63 50.42 47.13 47.85 47.85 13,090,200
Aug 1, 2023 54.50 55.56 53.80 55.19 55.19 4,046,100
Jul 31, 2023 54.61 55.32 54.51 54.69 54.69 2,303,800
Jul 28, 2023 54.75 55.08 53.39 54.03 54.03 2,541,000
Jul 27, 2023 54.59 54.71 53.54 54.16 54.16 3,764,100
Jul 26, 2023 53.39 53.97 52.66 53.69 53.69 2,106,900
Jul 25, 2023 52.66 53.80 52.29 53.57 53.57 2,450,700
Jul 24, 2023 52.45 52.48 51.44 52.08 52.08 1,786,400
Jul 21, 2023 53.33 53.46 52.15 52.32 52.32 1,911,400
Jul 20, 2023 53.49 54.08 52.66 52.76 52.76 2,613,600
Jul 19, 2023 55.51 55.75 53.51 54.10 54.10 2,769,400
Jul 18, 2023 54.85 54.90 53.85 54.57 54.57 2,690,200
Jul 17, 2023 54.46 55.29 54.30 54.98 54.98 1,633,000
Jul 14, 2023 55.00 55.30 54.42 54.62 54.62 1,070,000
Jul 13, 2023 54.55 55.29 54.45 54.90 54.90 2,575,300
Jul 12, 2023 55.64 55.87 54.06 54.11 54.11 2,310,100
Jul 11, 2023 53.12 55.15 53.00 54.97 54.97 4,664,000
Jul 10, 2023 50.86 52.80 50.51 52.77 52.77 2,333,900
Jul 7, 2023 51.26 52.76 51.12 51.14 51.14 3,827,500
Jul 6, 2023 51.00 51.39 50.30 51.31 51.31 1,732,200
Jul 5, 2023 50.92 51.56 50.72 51.41 51.41 1,725,500
Jul 3, 2023 51.55 51.76 50.91 51.32 51.32 925,400
Jun 30, 2023 51.44 51.83 51.08 51.47 51.47 1,754,300
Jun 29, 2023 51.49 51.71 50.70 50.99 50.99 1,363,100
Jun 28, 2023 50.51 52.31 50.47 51.20 51.20 3,452,500
Jun 27, 2023 50.46 50.80 49.88 50.49 50.49 1,439,800
Jun 26, 2023 50.37 50.91 49.89 50.02 50.02 2,007,100
Jun 23, 2023 50.60 51.18 50.32 50.58 50.58 2,391,100
Jun 22, 2023 50.59 51.40 50.25 51.02 51.02 2,203,700
Jun 21, 2023 51.02 51.09 50.19 50.80 50.80 3,278,900
Jun 20, 2023 50.71 51.49 50.38 51.00 51.00 2,395,500
Jun 16, 2023 52.73 52.85 51.05 51.21 51.21 3,588,600
Jun 15, 2023 51.50 52.75 51.44 52.35 52.35 3,129,100
Jun 14, 2023 51.31 51.86 50.89 51.82 51.82 2,740,900
Jun 13, 2023 51.98 52.00 51.23 51.57 51.57 3,210,600
Jun 12, 2023 51.31 51.79 50.62 51.74 51.74 2,867,200
Jun 9, 2023 51.26 51.99 50.47 50.96 50.96 2,640,400
Jun 8, 2023 50.60 51.29 50.03 50.70 50.70 3,600,300
Jun 7, 2023 51.75 51.97 49.99 50.60 50.60 10,385,700
Jun 6, 2023 50.10 52.94 50.08 52.66 52.66 3,437,800
Jun 5, 2023 52.12 52.99 51.58 52.80 52.80 2,203,400
Jun 2, 2023 52.00 52.97 51.83 52.62 52.62 3,605,100
Jun 1, 2023 50.53 51.83 49.85 51.64 51.64 3,001,100
May 31, 2023 50.30 51.08 49.80 50.99 50.99 3,811,600
May 30, 2023 51.00 51.25 49.68 50.46 50.46 2,933,500
May 26, 2023 49.30 50.24 48.81 49.70 49.70 2,908,300
May 25, 2023 50.16 50.47 48.62 48.94 48.94 2,881,200
May 24, 2023 48.57 49.48 48.21 49.15 49.15 2,077,500
May 23, 2023 49.04 50.49 48.77 48.94 48.94 4,102,200
May 22, 2023 48.80 49.60 48.64 49.17 49.17 4,415,800
May 19, 2023 49.20 49.44 48.60 49.03 49.03 2,713,400
May 18, 2023 48.25 49.78 47.75 49.18 49.18 8,106,000
May 17, 2023 45.98 47.92 44.60 47.07 47.07 6,848,800
May 16, 2023 46.62 46.91 45.77 46.81 46.81 5,471,800
May 15, 2023 46.56 46.88 46.13 46.59 46.59 4,094,400
May 12, 2023 46.65 46.85 45.79 46.58 46.58 2,968,400
May 11, 2023 46.37 47.03 45.88 46.96 46.96 3,866,400
May 10, 2023 44.86 46.30 44.71 46.26 46.26 3,798,300
May 9, 2023 43.78 44.44 43.78 44.29 44.29 1,810,700
May 8, 2023 44.03 44.45 43.35 43.96 43.96 2,004,200
May 5, 2023 44.00 44.64 43.85 43.96 43.96 2,907,800
May 4, 2023 42.77 43.98 42.50 43.65 43.65 3,264,000
May 3, 2023 40.84 42.90 40.57 42.36 42.36 2,949,200
May 2, 2023 41.92 42.33 41.06 41.32 41.32 2,112,400
May 1, 2023 42.00 42.47 41.83 42.39 42.39 1,806,900
Apr 28, 2023 41.80 42.33 41.40 42.28 42.28 1,771,400
Apr 27, 2023 42.33 42.51 41.65 42.44 42.44 1,890,200

Related Tickers

DDOG Datadog, Inc.
131.45
+4.95%
 
ESTC Elastic N.V.
107.43
+2.52%
 
ZI ZoomInfo Technologies Inc.
16.37
+4.13%
 
BSY Bentley Systems, Incorporated
53.99
-0.70%
 
INTA Intapp, Inc.
31.88
+1.37%
 
TYL Tyler Technologies, Inc.
460.74
+0.58%
 
APPF AppFolio, Inc.
242.75
+12.05%
 
MNDY monday.com Ltd.
190.40
+2.81%
 
DV DoubleVerify Holdings, Inc.
30.23
+0.30%
 
WDAY Workday, Inc.
251.04
-1.19%