UK markets close in 7 hours 34 minutes

Dynatrace, Inc. (DT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.98+0.58 (+0.76%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202176.9078.1176.5476.9876.98828,200
18 Oct 202175.4677.2175.4676.4076.401,073,600
15 Oct 202177.1777.1775.0675.3975.391,609,500
14 Oct 202178.1778.9876.5076.8076.801,584,900
13 Oct 202174.5976.2874.2475.9675.962,192,500
12 Oct 202172.2274.2071.7273.6673.66855,100
11 Oct 202170.5972.5570.2971.5371.53536,500
08 Oct 202172.0573.0070.5271.2471.241,343,100
07 Oct 202171.8474.2271.6071.8671.861,628,900
06 Oct 202169.9771.5469.8071.2071.201,555,300
05 Oct 202170.8171.7170.1770.5070.501,783,900
04 Oct 202172.2772.2768.8569.9769.971,391,600
01 Oct 202171.4873.0271.0272.8072.801,354,400
30 Sept 202170.7872.4070.7270.9770.971,452,500
29 Sept 202169.2470.7968.8970.1470.141,521,700
28 Sept 202171.2271.4668.0668.7568.752,536,700
27 Sept 202173.3173.5871.3272.6972.692,112,000
24 Sept 202173.5074.3472.3873.9773.971,116,400
23 Sept 202172.4873.9372.0173.7873.781,182,000
22 Sept 202170.5272.0770.2771.8571.85785,400
21 Sept 202171.0271.3170.0570.2770.27755,300
20 Sept 202170.0171.1669.3070.3070.30814,700
17 Sept 202172.8973.0871.1471.5571.551,682,100
16 Sept 202171.0772.7171.0072.4472.44779,200
15 Sept 202170.6771.6170.5071.0171.01961,000
14 Sept 202169.7071.2369.5070.6170.61867,200
13 Sept 202170.5070.8867.8569.1669.16814,000
10 Sept 202171.2571.5170.0570.1270.12854,100
09 Sept 202170.2371.1470.0770.6470.64761,300
08 Sept 202170.4671.1769.9269.9869.981,095,300
07 Sept 202171.0771.6570.2870.7770.771,276,700
03 Sept 202169.3071.1869.3070.9370.931,416,600
02 Sept 202169.3469.7868.9569.2769.27778,500
01 Sept 202169.0070.1868.8669.0469.041,515,200
31 Aug 202168.0268.8167.3168.7368.731,703,200
30 Aug 202167.4668.2266.7568.0868.082,146,200
27 Aug 202166.7267.5266.6966.9766.971,390,600
26 Aug 202167.6068.0066.4466.5766.571,319,700
25 Aug 202165.8768.1165.5667.2567.252,369,500
24 Aug 202165.3366.3165.0065.5965.591,203,300
23 Aug 202162.8064.7262.5964.5964.591,040,600
20 Aug 202162.1062.7661.4062.3762.371,363,200
19 Aug 202161.7863.2361.7862.0262.021,432,100
18 Aug 202161.9463.4561.8362.7062.701,272,400
17 Aug 202161.5562.1660.8262.0262.021,108,400
16 Aug 202161.9963.2260.9462.2562.251,236,600
13 Aug 202163.3864.2163.2263.6563.651,179,000
12 Aug 202162.8764.3562.7263.4463.441,156,600
11 Aug 202164.3164.7562.6463.0563.052,784,900
10 Aug 202165.4665.8763.8064.1864.18847,600
09 Aug 202164.7165.5063.8865.1665.16623,300
06 Aug 202166.3766.6564.2064.7764.771,155,000
05 Aug 202165.5066.8064.7064.9764.972,597,600
04 Aug 202165.0665.8164.6965.4665.461,881,600
03 Aug 202164.1265.1464.1264.6064.601,634,300
02 Aug 202164.1164.9762.9064.1264.121,259,400
30 Jul 202163.1464.5563.0963.8763.871,266,500
29 Jul 202162.9264.6562.3363.7163.711,633,800
28 Jul 202160.9162.8560.4162.2262.222,094,300
27 Jul 202162.7462.9861.0462.4962.491,689,700
26 Jul 202163.1563.4861.6762.4862.481,238,100
23 Jul 202162.6063.5561.8963.4863.481,340,700
22 Jul 202161.8762.4761.0862.3462.341,501,400
21 Jul 202160.4761.7859.3261.6061.601,094,300
20 Jul 202158.3861.3358.0960.4760.471,474,300
19 Jul 202157.5058.7657.0058.3058.30718,300
16 Jul 202158.8059.3158.2358.5758.57615,900
15 Jul 202159.1059.6057.8458.2258.221,197,900
14 Jul 202161.4061.9859.2759.3559.35822,000
13 Jul 202161.5061.9260.3460.8060.80771,300
12 Jul 202162.4062.9861.3161.6761.671,456,000
09 Jul 202161.0361.9660.7361.8161.811,059,800
08 Jul 202160.7561.2159.2760.5460.541,406,600
07 Jul 202162.3762.8661.0562.3062.301,819,200
06 Jul 202159.7061.8659.5061.5161.511,549,200
02 Jul 202160.0961.1059.5059.7059.701,172,800
01 Jul 202158.2159.7157.8059.6559.65917,200
30 Jun 202160.2960.3558.3858.4258.422,074,300
29 Jun 202159.9060.8759.2760.6160.611,198,500
28 Jun 202160.0060.6559.6559.9959.99948,100
25 Jun 202159.7459.8758.6359.6859.681,420,800
24 Jun 202159.5059.9859.0359.6659.661,361,500
23 Jun 202158.8559.2558.2758.8258.821,183,300
22 Jun 202157.8358.9757.4058.8558.851,112,900
21 Jun 202157.2158.9956.4157.7757.771,755,200
18 Jun 202156.0257.9855.7457.0557.052,286,200
17 Jun 202154.6256.4054.4256.1156.111,313,900
16 Jun 202155.1355.9053.8455.0055.001,335,000
15 Jun 202156.0056.0354.7255.0255.021,268,900
14 Jun 202155.6157.0455.4556.1656.161,671,400
11 Jun 202154.5655.4754.2055.4455.44771,500
10 Jun 202153.0254.5852.5454.4754.471,053,500
09 Jun 202154.3154.8553.0153.2353.23944,800
08 Jun 202152.0454.2551.7553.9953.993,962,300
07 Jun 202150.6051.6950.0651.6251.62747,300
04 Jun 202150.4651.4350.3550.9350.93869,900
03 Jun 202151.2551.5349.8449.8949.89935,300
02 Jun 202151.3952.0050.9251.7351.73978,400
01 Jun 202151.7352.2550.5151.2951.291,297,200
28 May 202151.7153.0551.5851.7451.74958,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...