U.S. markets open in 4 hours 31 minutes

Dynatrace, Inc. (DT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.78+0.52 (+1.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202147.3348.7046.0646.7846.781,558,900
May 06, 202147.4947.8445.3746.2646.261,805,400
May 05, 202149.6349.6347.4348.0648.06932,200
May 04, 202150.1250.1247.2948.7748.771,760,600
May 03, 202152.3052.7150.5050.8250.821,092,700
Apr 30, 202152.4853.5451.9352.0452.04971,700
Apr 29, 202154.5554.9951.5452.8652.861,069,000
Apr 28, 202154.8755.2554.1254.5654.56939,300
Apr 27, 202154.2354.9853.6654.8154.811,026,000
Apr 26, 202153.0854.6552.8754.4354.431,248,100
Apr 23, 202151.6153.1351.6052.8552.85768,200
Apr 22, 202150.9352.1850.6551.1551.15842,300
Apr 21, 202149.9151.1049.1650.8050.80972,300
Apr 20, 202152.0352.2349.4549.9649.961,240,200
Apr 19, 202153.1853.5651.8152.2952.291,215,200
Apr 16, 202154.1454.2252.2053.1153.111,004,800
Apr 15, 202154.9455.0353.6354.2554.251,028,400
Apr 14, 202154.9856.1353.9254.1454.141,317,500
Apr 13, 202153.5854.5752.7154.5454.54972,700
Apr 12, 202152.5453.6352.3353.0153.011,237,700
Apr 09, 202152.0053.2850.9352.8952.891,314,000
Apr 08, 202151.0652.9650.7352.5152.511,693,600
Apr 07, 202150.1250.7449.6649.8549.851,462,100
Apr 06, 202149.4651.4449.0150.6350.631,861,500
Apr 05, 202150.3050.5949.1249.9049.901,805,900
Apr 01, 202149.2850.5949.1749.5549.551,651,800
Mar 31, 202147.2049.0046.9848.2448.241,850,900
Mar 30, 202146.3147.2045.5146.7246.721,912,600
Mar 29, 202147.2647.5046.1746.7546.752,655,500
Mar 26, 202147.8648.4246.5247.3347.331,673,500
Mar 25, 202146.2048.1945.9247.9847.982,780,700
Mar 24, 202151.3651.3747.9348.0448.042,036,500
Mar 23, 202151.8652.2250.4650.6050.601,906,600
Mar 22, 202153.1253.6251.4551.7651.762,592,900
Mar 19, 202150.0751.4448.9650.9050.902,778,500
Mar 18, 202153.1453.2649.6450.0950.092,331,200
Mar 17, 202153.4955.2251.9454.2554.251,827,700
Mar 16, 202155.0056.9453.6854.3854.382,332,200
Mar 15, 202152.1054.3551.7554.2754.271,576,200
Mar 12, 202153.4753.4751.3752.7652.761,612,200
Mar 11, 202152.7254.4152.0054.1154.112,003,900
Mar 10, 202151.7252.9750.4651.1051.101,758,400
Mar 09, 202149.7751.4049.3450.8550.852,189,900
Mar 08, 202150.0051.1947.5047.8847.881,990,300
Mar 05, 202149.0050.3045.5849.9349.933,687,900
Mar 04, 202149.5251.4546.8548.1248.123,492,400
Mar 03, 202152.8052.9250.0050.4650.461,992,900
Mar 02, 202153.6553.7851.5552.2652.262,981,800
Mar 01, 202150.7153.3650.0453.3553.352,414,700
Feb 26, 202150.4650.9548.1249.7649.762,966,900
Feb 25, 202151.9851.9849.7050.0650.069,837,900
Feb 24, 202150.7252.1849.5651.8651.861,339,300
Feb 23, 202148.0851.1646.1650.6350.632,739,000
Feb 22, 202152.0353.2050.1650.4950.492,570,000
Feb 19, 202153.4754.8252.4252.8852.882,214,700
Feb 18, 202151.2653.4550.3252.9952.992,372,200
Feb 17, 202151.5152.7551.1852.5052.501,644,800
Feb 16, 202153.5353.7952.0152.9752.971,820,800
Feb 12, 202153.7554.1052.5253.5353.531,960,500
Feb 11, 202155.0055.2953.2554.0054.001,319,800
Feb 10, 202155.5056.2053.0054.4854.481,428,000
Feb 09, 202156.1356.7754.9655.1655.162,761,700
Feb 08, 202155.8856.6254.5656.1156.112,612,000
Feb 05, 202152.2455.7052.0055.4655.463,750,200
Feb 04, 202151.0053.1750.2851.7551.753,861,700
Feb 03, 202148.5552.4847.7250.1250.129,316,900
Feb 02, 202143.1644.2243.0244.0244.022,798,800
Feb 01, 202142.0042.7641.3942.3842.381,565,200
Jan 29, 202141.9742.3040.7441.5141.512,350,800
Jan 28, 202142.2243.4741.1042.6442.642,066,200
Jan 27, 202142.3042.6839.8240.0840.084,589,100
Jan 26, 202144.5044.5443.3443.5343.531,758,500
Jan 25, 202145.5545.8241.8344.3944.392,894,400
Jan 22, 202145.7746.2745.0245.0745.071,751,300
Jan 21, 202147.3047.7245.8646.0146.012,439,000
Jan 20, 202144.6848.2044.6847.3047.304,183,700
Jan 19, 202143.7744.1643.1043.8043.801,479,600
Jan 15, 202143.2043.7542.1643.3043.301,698,900
Jan 14, 202143.5044.2342.3142.5042.502,343,900
Jan 13, 202143.3844.1742.9643.6743.672,528,400
Jan 12, 202142.2743.0641.8842.9042.902,010,900
Jan 11, 202141.8742.7741.1242.0242.022,002,200
Jan 08, 202141.4942.5841.4942.2742.272,172,900
Jan 07, 202140.1141.2940.0541.1841.181,546,500
Jan 06, 202140.3240.4739.1239.9739.973,053,600
Jan 05, 202141.8541.8840.6741.2341.231,432,800
Jan 04, 202143.5843.7441.0242.0742.071,815,600
Dec 31, 202043.4443.9042.7343.2743.271,185,500
Dec 30, 202042.4044.0842.2543.6943.691,836,100
Dec 29, 202041.8042.7641.1941.8841.881,511,600
Dec 28, 202043.9744.0041.4741.5541.551,599,100
Dec 24, 202043.5044.0443.0843.1843.18649,100
Dec 23, 202044.7044.7643.5943.9043.901,266,800
Dec 22, 202044.2745.0743.7544.5144.511,728,500
Dec 21, 202043.4544.4543.0644.0944.091,584,500
Dec 18, 202044.0044.7043.7244.1244.123,299,000
Dec 17, 202043.5043.9542.2643.7443.743,179,500
Dec 16, 202039.6343.3539.4042.7542.755,211,500
Dec 15, 202039.0539.9938.3939.4839.482,279,200
Dec 14, 202039.0739.2238.0038.4538.453,027,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...