Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dynatrace, Inc. (DT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.42-1.48 (-3.91%)
At close: 04:00PM EDT
36.42 0.00 (0.00%)
After hours: 04:18PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202237.0737.1436.0736.4236.421,247,072
Oct 06, 202238.0738.6437.5937.9037.901,964,800
Oct 05, 202237.4738.2936.8238.0538.051,806,100
Oct 04, 202236.8838.4436.6738.1938.193,280,000
Oct 03, 202235.1736.2134.9335.8935.891,984,000
Sep 30, 202234.6435.7634.4934.8134.812,385,000
Sep 29, 202234.2034.6333.6634.6034.602,209,100
Sep 28, 202234.0034.8133.8134.5934.592,291,600
Sep 27, 202234.0134.1233.2633.7933.792,185,200
Sep 26, 202233.4834.1732.9533.2033.203,214,100
Sep 23, 202233.5034.0332.4333.2133.212,774,600
Sep 22, 202235.2135.9433.4534.1034.103,327,300
Sep 21, 202237.8137.9935.8635.8835.882,718,000
Sep 20, 202236.6937.6436.5437.4537.453,345,300
Sep 19, 202236.7737.2136.5137.1037.103,283,300
Sep 16, 202237.7037.7036.6637.3337.3330,675,100
Sep 15, 202239.0041.0138.5738.6438.645,542,800
Sep 14, 202239.3139.8638.5939.7739.775,061,700
Sep 13, 202239.9140.4139.0439.1639.163,529,500
Sep 12, 202240.8841.6740.7941.5141.512,985,200
Sep 09, 202240.2741.2140.2740.7340.732,986,900
Sep 08, 202239.2640.0938.8939.7439.743,272,000
Sep 07, 202237.8939.6137.6839.1539.153,674,900
Sep 06, 202238.7839.8838.0738.1838.1810,341,800
Sep 02, 202237.3237.3536.4436.7536.751,757,000
Sep 01, 202237.6237.7835.4136.5836.582,775,500
Aug 31, 202238.5939.1337.9638.1838.182,282,000
Aug 30, 202238.7239.0037.7538.1038.101,519,700
Aug 29, 202237.5039.0537.2938.3238.322,465,200
Aug 26, 202238.9939.4237.7638.1638.161,375,100
Aug 25, 202238.9939.1538.4939.0039.001,612,000
Aug 24, 202238.7039.5738.3638.6038.601,337,500
Aug 23, 202238.8839.0438.2938.6538.651,428,600
Aug 22, 202238.6939.1438.3938.7938.791,135,300
Aug 19, 202240.6840.7239.4239.6339.631,756,800
Aug 18, 202241.4541.4640.9441.1841.181,025,400
Aug 17, 202241.5542.0041.1541.3141.31773,600
Aug 16, 202242.4242.6741.5142.1942.191,172,600
Aug 15, 202243.0443.6242.4142.8442.841,670,400
Aug 12, 202243.4543.9742.8243.3043.301,771,800
Aug 11, 202244.0144.0142.5742.8542.851,427,300
Aug 10, 202243.4144.0943.0243.3443.341,894,800
Aug 09, 202241.2542.0840.8541.8941.892,011,400
Aug 08, 202241.6042.9341.6042.0642.061,468,200
Aug 05, 202240.1541.7840.1341.6441.641,781,300
Aug 04, 202240.1740.9938.8440.7440.742,843,600
Aug 03, 202238.7842.1538.3840.4340.435,403,400
Aug 02, 202236.8339.2036.8338.3438.343,881,200
Aug 01, 202236.9838.1736.0337.4937.491,983,500
Jul 29, 202237.5637.8236.9037.6337.632,096,800
Jul 28, 202237.1738.0036.5937.4637.462,084,900
Jul 27, 202236.5238.0236.1437.7237.721,726,500
Jul 26, 202236.9136.9135.2735.7635.763,096,800
Jul 25, 202236.7137.0035.8536.9136.912,427,400
Jul 22, 202239.4639.7136.7037.1237.123,343,800
Jul 21, 202239.5640.0538.9839.9139.912,125,900
Jul 20, 202237.3039.5837.0039.4039.402,625,600
Jul 19, 202237.0637.3135.7936.9036.90955,900
Jul 18, 202236.8437.5236.1536.2836.281,272,700
Jul 15, 202236.0236.3535.4036.2836.281,500,100
Jul 14, 202236.6537.1035.3335.4135.412,212,600
Jul 13, 202235.8037.6635.6637.2737.273,178,900
Jul 12, 202241.3041.6336.6836.9336.934,512,900
Jul 11, 202241.4641.9540.0641.3541.351,820,500
Jul 08, 202241.7242.7641.1942.0142.011,196,300
Jul 07, 202241.1842.8740.8642.5342.531,396,200
Jul 06, 202242.4142.7040.9641.1641.162,323,800
Jul 05, 202240.4242.2940.1342.0242.022,040,400
Jul 01, 202239.4541.0339.3041.0141.011,843,500
Jun 30, 202240.6540.9738.6539.4439.445,628,500
Jun 29, 202241.5441.8940.8741.5141.511,306,600
Jun 28, 202242.3642.8141.2341.6041.601,935,800
Jun 27, 202244.0244.4042.5442.6342.633,710,600
Jun 24, 202242.4144.1942.3544.0844.084,063,600
Jun 23, 202241.1442.1240.3541.8041.802,822,300
Jun 22, 202239.2241.2639.1440.4640.463,304,500
Jun 21, 202239.1040.6339.1040.0940.093,633,900
Jun 17, 202237.4539.0637.3238.4638.462,590,700
Jun 16, 202239.0339.7037.0837.4337.431,867,300
Jun 15, 202238.7840.9638.7840.1940.192,501,600
Jun 14, 202239.1640.0638.4838.8238.821,771,100
Jun 13, 202239.5840.3338.5339.0939.092,327,300
Jun 10, 202241.8741.9040.2541.3641.362,135,400
Jun 09, 202243.3843.8942.3242.3942.392,088,500
Jun 08, 202242.3643.8642.1443.7743.773,082,700
Jun 07, 202241.1142.7040.6842.4542.451,879,100
Jun 06, 202241.7042.2941.0741.6041.602,178,600
Jun 03, 202240.4241.7840.0740.9840.981,961,900
Jun 02, 202238.7441.6638.2141.3341.333,805,900
Jun 01, 202238.0339.4937.7638.8738.873,869,100
May 31, 202238.1938.4036.8737.6737.673,591,500
May 27, 202238.0038.4736.9338.1938.194,408,400
May 26, 202237.4938.2836.9837.6037.602,715,300
May 25, 202237.4138.1837.1537.7237.724,899,000
May 24, 202237.3237.9036.6637.6837.682,959,100
May 23, 202237.9338.4236.5337.9837.984,690,200
May 20, 202237.3739.0036.6937.9737.977,018,100
May 19, 202233.1937.4932.8436.9136.918,618,100
May 18, 202234.3135.7432.8433.1233.126,995,500
May 17, 202234.0435.1232.0632.8132.816,568,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement