DT - Dynatrace, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201924.2524.6424.0724.4324.432,544,700
Dec 06, 201924.5024.6524.0624.4124.4111,306,900
Dec 05, 201924.8625.4224.3625.1025.10637,000
Dec 04, 201925.7626.4223.8025.0125.012,722,400
Dec 03, 201925.6527.1925.5127.0227.02741,300
Dec 02, 201926.8826.9525.1826.3026.30587,800
Nov 29, 201926.5526.8526.3026.5726.57204,500
Nov 27, 201926.5927.1326.0726.8526.851,021,400
Nov 26, 201925.1626.2525.1626.2126.21788,500
Nov 25, 201924.5025.2824.5025.1225.12419,900
Nov 22, 201925.8625.9823.7524.1924.19628,100
Nov 21, 201923.9825.3923.7625.1525.151,108,500
Nov 20, 201922.5123.8122.0823.5323.531,089,200
Nov 19, 201922.0022.6721.4322.3622.36497,000
Nov 18, 201921.4322.3021.3022.0722.07362,300
Nov 15, 201920.9821.6420.8521.4521.45413,600
Nov 14, 201921.6521.6720.7921.0921.09622,500
Nov 13, 201919.9721.5619.8421.3321.33803,300
Nov 12, 201920.1920.5919.8320.1520.15403,500
Nov 11, 201919.3020.3919.1020.1820.18456,900
Nov 08, 201919.0519.4418.7519.4019.40651,300
Nov 07, 201920.1020.3519.1119.1719.17670,400
Nov 06, 201920.4020.7019.8920.0020.00705,000
Nov 05, 201920.7921.2120.2020.4820.48963,400
Nov 04, 201921.3722.4820.7220.7920.79918,300
Nov 01, 201920.6121.4019.9121.1521.15803,500
Oct 31, 201923.0024.0019.5020.2320.232,555,200
Oct 30, 201918.5420.1518.3519.7619.761,207,900
Oct 29, 201918.9619.0118.3518.5118.51236,700
Oct 28, 201918.7019.0818.5118.9018.90748,400
Oct 25, 201918.6819.0818.4418.4818.48474,800
Oct 24, 201918.4119.1518.3218.7818.78513,500
Oct 23, 201917.9218.4817.8418.3218.32609,300
Oct 22, 201918.3018.3017.7418.0418.041,037,900
Oct 21, 201918.0218.3817.8618.2718.27391,500
Oct 18, 201917.8018.0617.4717.9417.94534,800
Oct 17, 201917.4118.2417.3717.9317.93533,800
Oct 16, 201918.0318.0517.0517.2517.25791,000
Oct 15, 201918.6818.8018.0218.2018.20508,700
Oct 14, 201918.5818.6817.9518.5018.50944,100
Oct 11, 201918.6618.8318.5518.7018.70812,200
Oct 10, 201918.9519.0818.4618.5018.50745,700
Oct 09, 201919.1419.4418.9219.0419.04430,300
Oct 08, 201919.0519.4418.9219.0919.09306,500
Oct 07, 201919.7620.1819.2919.5019.50680,700
Oct 04, 201919.6219.9018.9219.8819.88888,400
Oct 03, 201918.3119.2117.6919.1619.16798,400
Oct 02, 201918.3418.6217.4318.1718.171,417,600
Oct 01, 201918.5018.9018.0018.1018.101,107,100
Sep 30, 201919.0419.0418.5218.6718.671,911,000
Sep 27, 201920.1720.4718.5518.9518.951,695,900
Sep 26, 201920.9420.9719.9020.0420.04853,300
Sep 25, 201921.7621.7720.7420.9020.901,033,400
Sep 24, 201922.1222.1221.4921.5921.591,461,300
Sep 23, 201921.2621.9821.2621.7621.76459,700
Sep 20, 201921.7321.7321.2821.5321.534,191,100
Sep 19, 201920.7921.9720.7921.3621.36978,600
Sep 18, 201920.3520.9720.0020.7920.79561,300
Sep 17, 201920.3120.6320.0520.1320.13779,000
Sep 16, 201920.8220.8219.8820.0420.041,764,200
Sep 13, 201921.5721.5720.7821.0221.02822,700
Sep 12, 201921.0021.8320.5221.2521.25728,700
Sep 11, 201920.4820.9819.7620.9120.91549,200
Sep 10, 201921.3221.7519.8220.1120.111,243,300
Sep 09, 201923.9323.9519.7121.5121.512,368,200
Sep 06, 201925.2625.3023.5823.8023.80843,400
Sep 05, 201922.3124.9621.6724.7324.731,852,700
Sep 04, 201923.4724.2023.0923.9823.981,103,700
Sep 03, 201922.5023.2822.3023.1023.101,438,900
Aug 30, 201923.5423.7522.2722.9822.981,191,600
Aug 29, 201923.1723.4922.5223.4423.44442,700
Aug 28, 201923.3124.0022.6023.0123.01470,500
Aug 27, 201924.0024.9022.6823.4023.40764,300
Aug 26, 201924.2724.5023.7823.8723.87601,800
Aug 23, 201924.0424.3123.5323.9023.90297,200
Aug 22, 201925.0925.3523.8124.1824.18546,300
Aug 21, 201924.6025.4824.5625.0425.04562,900
Aug 20, 201924.0124.7623.7924.4824.48439,600
Aug 19, 201922.6424.4622.6423.9723.97706,800
Aug 16, 201921.5922.6421.4022.3922.391,146,400
Aug 15, 201921.6122.3620.4621.3321.331,218,500
Aug 14, 201923.0323.3221.2221.4321.431,976,900
Aug 13, 201923.2824.5523.1123.6023.601,037,600
Aug 12, 201925.3025.3023.0023.2723.271,240,400
Aug 09, 201926.5026.5024.4725.2525.25991,000
Aug 08, 201926.9027.4824.1026.0026.002,222,700
Aug 07, 201923.7526.6223.5026.1526.155,085,200
Aug 06, 201924.0624.9023.2024.5224.521,614,800
Aug 05, 201925.2025.2922.3223.7423.742,628,500
Aug 02, 201923.1826.9422.9626.0726.072,785,200
Aug 01, 201925.5026.3723.6523.8523.8529,037,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.