Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Dynatrace, Inc. (DT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.39

-0.35

(-0.75%)

As of 10:22AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	46.04	46.49	45.76	46.39	46.39	325,620
24 Apr 2024	46.21	46.82	45.78	46.74	46.74	2,055,100
23 Apr 2024	45.73	46.83	45.64	46.25	46.25	6,462,900
22 Apr 2024	45.73	45.84	45.12	45.54	45.54	1,588,800
19 Apr 2024	45.89	46.14	45.17	45.40	45.40	3,134,400
18 Apr 2024	46.14	46.75	45.50	46.26	46.26	5,460,200
17 Apr 2024	44.60	45.23	44.42	44.43	44.43	3,290,500
16 Apr 2024	44.82	44.84	43.97	44.52	44.52	2,206,700
15 Apr 2024	45.91	46.24	44.87	44.94	44.94	3,039,200
12 Apr 2024	47.00	47.15	45.83	45.85	45.85	1,830,300
11 Apr 2024	47.88	48.06	47.40	47.53	47.53	2,242,100
10 Apr 2024	47.00	47.69	46.98	47.45	47.45	3,095,500
09 Apr 2024	47.39	47.73	46.97	47.73	47.73	3,905,000
08 Apr 2024	46.21	47.43	45.96	47.09	47.09	4,497,200
05 Apr 2024	45.74	46.52	45.60	45.98	45.98	2,923,300
04 Apr 2024	45.50	47.12	45.49	45.97	45.97	4,484,400
03 Apr 2024	45.22	45.77	44.87	45.01	45.01	2,766,100
02 Apr 2024	45.11	45.50	44.92	45.45	45.45	2,372,400
01 Apr 2024	45.78	46.29	45.31	45.74	45.74	2,566,400
28 Mar 2024	46.08	46.86	46.03	46.44	46.44	3,321,500
27 Mar 2024	46.48	46.65	45.83	45.94	45.94	2,718,900
26 Mar 2024	46.38	46.64	45.72	46.01	46.01	3,106,900
25 Mar 2024	46.05	46.48	45.90	46.16	46.16	2,259,800
22 Mar 2024	46.45	46.69	45.95	46.33	46.33	2,370,200
21 Mar 2024	47.20	47.40	46.26	46.44	46.44	2,954,200
20 Mar 2024	46.66	46.87	45.83	46.68	46.68	2,287,300
19 Mar 2024	45.25	46.90	45.17	46.49	46.49	3,839,000
18 Mar 2024	46.22	46.46	45.48	45.52	45.52	3,492,800
15 Mar 2024	46.69	46.73	45.45	45.61	45.61	7,812,200
14 Mar 2024	46.69	46.92	45.80	46.90	46.90	5,363,700
13 Mar 2024	46.93	47.09	46.37	46.70	46.70	3,516,300
12 Mar 2024	46.60	47.26	46.09	46.97	46.97	5,253,000
11 Mar 2024	46.33	46.92	46.08	46.22	46.22	4,087,700
08 Mar 2024	47.00	47.22	46.45	46.80	46.80	4,259,900
07 Mar 2024	46.75	47.38	46.40	46.85	46.85	10,951,300
06 Mar 2024	47.99	48.02	46.30	46.32	46.32	5,162,200
05 Mar 2024	48.26	48.50	46.93	47.19	47.19	4,185,300
04 Mar 2024	49.32	49.40	48.70	48.90	48.90	3,543,700
01 Mar 2024	49.38	49.49	48.86	49.05	49.05	3,983,400
29 Feb 2024	49.49	49.80	49.07	49.55	49.55	4,975,500
28 Feb 2024	48.87	49.73	48.72	49.41	49.41	3,948,300
27 Feb 2024	49.78	50.10	48.67	48.97	48.97	5,579,500
26 Feb 2024	50.25	50.78	49.50	49.53	49.53	3,858,000
23 Feb 2024	49.78	50.43	49.68	50.01	50.01	3,713,400
22 Feb 2024	50.63	50.91	49.45	49.56	49.56	6,012,700
21 Feb 2024	49.83	49.98	49.07	49.54	49.54	2,562,200
20 Feb 2024	50.69	50.85	49.92	50.26	50.26	4,252,800
16 Feb 2024	52.40	52.74	51.07	51.09	51.09	3,890,100
15 Feb 2024	53.04	53.04	51.58	52.09	52.09	5,437,400
14 Feb 2024	52.50	53.20	52.24	52.76	52.76	4,335,000
13 Feb 2024	50.70	52.49	50.53	52.06	52.06	5,536,200
12 Feb 2024	53.00	53.52	52.38	52.42	52.42	7,102,200
09 Feb 2024	56.62	57.33	53.22	53.80	53.80	5,311,900
08 Feb 2024	54.49	57.12	54.13	56.07	56.07	12,025,300
07 Feb 2024	59.90	61.00	59.58	60.65	60.65	3,110,900
06 Feb 2024	60.55	60.76	58.86	59.58	59.58	2,060,100
05 Feb 2024	61.23	61.41	58.91	60.03	60.03	2,651,400
02 Feb 2024	59.04	61.33	58.99	60.70	60.70	3,989,900
01 Feb 2024	57.36	58.53	57.36	58.30	58.30	1,938,100
31 Jan 2024	58.47	58.61	56.96	57.00	57.00	2,242,300
30 Jan 2024	59.90	59.96	59.23	59.35	59.35	2,131,600
29 Jan 2024	58.53	59.84	58.53	59.83	59.83	2,824,600
26 Jan 2024	58.04	58.50	57.62	58.26	58.26	1,999,000
25 Jan 2024	58.94	59.01	57.86	58.19	58.19	2,011,900
24 Jan 2024	58.78	59.38	58.38	58.65	58.65	2,995,400
23 Jan 2024	58.29	58.50	57.90	58.24	58.24	1,575,600
22 Jan 2024	58.70	59.18	58.01	58.29	58.29	2,115,300
19 Jan 2024	57.38	57.94	56.94	57.90	57.90	2,599,200
18 Jan 2024	56.47	57.11	55.81	57.05	57.05	2,222,600
17 Jan 2024	55.25	55.68	54.12	55.67	55.67	1,594,200
16 Jan 2024	56.18	56.82	55.39	55.78	55.78	1,570,800
12 Jan 2024	56.49	56.90	56.09	56.25	56.25	1,921,800
11 Jan 2024	55.10	56.36	54.78	56.35	56.35	2,825,900
10 Jan 2024	54.08	54.98	53.59	54.87	54.87	1,672,800
09 Jan 2024	53.40	54.07	53.24	53.80	53.80	1,502,000
08 Jan 2024	52.33	53.77	52.33	53.75	53.75	1,928,200
05 Jan 2024	51.98	52.48	51.41	51.75	51.75	3,058,100
04 Jan 2024	51.50	51.94	51.04	51.66	51.66	2,378,100
03 Jan 2024	52.24	52.30	51.49	51.64	51.64	2,273,300
02 Jan 2024	54.11	54.11	52.11	52.80	52.80	2,138,500
29 Dec 2023	55.25	55.41	54.57	54.69	54.69	1,387,000
28 Dec 2023	55.42	55.60	55.12	55.37	55.37	1,103,600
27 Dec 2023	55.90	56.11	55.33	55.39	55.39	888,100
26 Dec 2023	55.41	55.89	55.18	55.85	55.85	1,895,400
22 Dec 2023	55.33	55.67	54.87	55.37	55.37	3,045,600
21 Dec 2023	54.56	55.28	54.15	55.23	55.23	1,396,700
20 Dec 2023	54.71	54.86	53.99	54.07	54.07	2,104,400
19 Dec 2023	55.77	56.18	54.95	55.18	55.18	2,025,800
18 Dec 2023	54.55	55.57	54.34	55.53	55.53	2,806,100
15 Dec 2023	54.70	54.89	54.14	54.62	54.62	3,571,400
14 Dec 2023	54.69	55.45	53.59	54.63	54.63	3,162,800
13 Dec 2023	54.98	55.16	53.85	54.65	54.65	2,751,900
12 Dec 2023	54.48	55.15	54.06	54.74	54.74	2,181,600
11 Dec 2023	53.93	54.83	53.71	54.52	54.52	1,772,400
08 Dec 2023	53.59	54.17	53.45	54.13	54.13	2,036,300
07 Dec 2023	53.91	54.32	53.69	53.94	53.94	1,894,700
06 Dec 2023	54.45	54.93	54.17	54.19	54.19	1,953,200
05 Dec 2023	54.41	54.71	53.86	54.46	54.46	1,223,500
04 Dec 2023	54.47	55.18	54.18	54.73	54.73	2,861,000
01 Dec 2023	53.46	54.86	53.25	54.82	54.82	2,971,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,049.95+9.57(+0.12%)

FTSE 25019,551.53-167.84(-0.85%)

AIM752.67-2.02(-0.27%)

GBP/EUR1.1658+0.0013(+0.11%)

GBP/USD1.2492+0.0029(+0.23%)

Bitcoin GBP50,992.16-1,839.95(-3.48%)

Trending tickers

Dynatrace, Inc. (DT)

FTSE 100
8,049.95
+9.57(+0.12%)

FTSE 250
19,551.53
-167.84(-0.85%)

AIM
752.67
-2.02(-0.27%)

GBP/EUR
1.1658
+0.0013(+0.11%)

GBP/USD
1.2492
+0.0029(+0.23%)

Bitcoin GBP
50,992.16
-1,839.95(-3.48%)