UK markets open in 5 hours 51 minutes

Dynatrace, Inc. (DT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.63-1.45 (-3.29%)
At close: 04:00PM EDT
42.29 -0.34 (-0.80%)
After hours: 05:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202244.0244.4042.4642.6342.633,710,624
24 Jun 202242.4144.1942.3544.0844.084,063,600
23 Jun 202241.1442.1240.3541.8041.802,822,300
22 Jun 202239.2241.2639.1440.4640.463,304,500
21 Jun 202239.1040.6339.1040.0940.093,633,900
17 Jun 202237.4539.0637.3238.4638.462,590,700
16 Jun 202239.0339.7037.0837.4337.431,867,300
15 Jun 202238.7840.9638.7840.1940.192,501,600
14 Jun 202239.1640.0638.4838.8238.821,771,100
13 Jun 202239.5840.3338.5339.0939.092,327,300
10 Jun 202241.8741.9040.2541.3641.362,135,400
09 Jun 202243.3843.8942.3242.3942.392,088,500
08 Jun 202242.3643.8642.1443.7743.773,082,700
07 Jun 202241.1142.7040.6842.4542.451,879,100
06 Jun 202241.7042.2941.0741.6041.602,178,600
03 Jun 202240.4241.7840.0740.9840.981,961,900
02 Jun 202238.7441.6638.2141.3341.333,805,900
01 Jun 202238.0339.4937.7638.8738.873,869,100
31 May 202238.1938.4036.8737.6737.673,591,500
27 May 202238.0038.4736.9338.1938.194,408,400
26 May 202237.4938.2836.9837.6037.602,715,300
25 May 202237.4138.1837.1537.7237.724,899,000
24 May 202237.3237.9036.6637.6837.682,959,100
23 May 202237.9338.4236.5337.9837.984,690,200
20 May 202237.3739.0036.6937.9737.977,018,100
19 May 202233.1937.4932.8436.9136.918,618,100
18 May 202234.3135.7432.8433.1233.126,995,500
17 May 202234.0435.1232.0632.8132.816,568,700
16 May 202234.2635.4633.4133.5033.503,639,400
13 May 202233.4535.8133.3935.3935.394,622,100
12 May 202229.6332.7029.4132.5432.545,581,200
11 May 202231.2432.6329.8930.1130.113,971,800
10 May 202232.8533.2330.0931.5031.504,085,700
09 May 202235.0035.3931.4631.9231.926,976,700
06 May 202236.7636.8133.7735.6435.647,623,400
05 May 202241.0141.2836.4437.0737.075,127,000
04 May 202240.3241.3938.5741.3141.312,570,600
03 May 202239.5440.4939.2640.0140.012,562,500
02 May 202238.1039.7337.8839.7139.712,579,900
29 Apr 202240.1341.0538.1938.3638.361,667,600
28 Apr 202239.2740.7238.6440.3440.343,055,200
27 Apr 202239.0040.2338.8438.8838.883,085,300
26 Apr 202240.9340.9338.7838.7838.783,892,700
25 Apr 202239.5741.3939.4741.0241.022,496,700
22 Apr 202241.2941.6339.8539.9039.901,815,800
21 Apr 202243.0643.7840.9741.0641.062,396,800
20 Apr 202243.2543.2941.9542.5842.582,609,600
19 Apr 202241.1843.3440.7542.8742.872,980,600
18 Apr 202241.8041.8039.4741.0241.024,215,100
14 Apr 202244.0544.0541.8241.8941.892,101,700
13 Apr 202243.1044.3142.7144.1744.172,200,200
12 Apr 202244.7745.5043.0043.3243.323,035,400
11 Apr 202243.2744.2942.6943.7243.723,005,900
08 Apr 202243.8944.8343.2843.9043.901,760,000
07 Apr 202244.0544.9643.5244.5344.532,120,100
06 Apr 202245.4445.6344.0044.3844.382,945,200
05 Apr 202248.7948.8945.4846.2846.284,054,800
04 Apr 202248.2049.2248.1248.5548.551,196,500
01 Apr 202247.0048.0847.0047.8547.851,495,800
31 Mar 202248.0048.2947.0947.1047.102,921,600
30 Mar 202248.1848.6847.2947.8147.811,767,700
29 Mar 202248.5549.5547.8748.5848.584,117,100
28 Mar 202247.5648.6246.0847.6947.692,771,800
25 Mar 202248.5948.8946.5647.3947.391,806,900
24 Mar 202247.5848.5346.3748.5048.502,263,400
23 Mar 202246.0347.9245.2947.0047.002,299,000
22 Mar 202244.8847.5344.8747.0247.021,812,200
21 Mar 202245.1445.9244.0645.0845.082,193,400
18 Mar 202243.3845.7943.1545.4345.433,062,700
17 Mar 202242.2843.7742.2843.2243.221,843,900
16 Mar 202240.3842.6240.3342.5642.562,143,800
15 Mar 202238.6739.8337.6639.6039.601,947,900
14 Mar 202239.6640.3738.0038.6638.662,647,700
11 Mar 202242.1442.1839.8939.9239.923,246,700
10 Mar 202241.3042.0540.2840.9440.943,636,800
09 Mar 202241.5943.1141.3842.2942.293,213,600
08 Mar 202240.0341.8338.6840.4040.404,380,700
07 Mar 202242.2242.4239.7240.0240.022,489,500
04 Mar 202243.2644.1241.0441.4341.432,058,200
03 Mar 202245.8945.8942.5243.1543.152,318,200
02 Mar 202245.4546.2143.6145.6145.613,107,800
01 Mar 202244.5146.4344.3544.6644.662,260,700
28 Feb 202242.9045.1442.9044.4244.422,674,700
25 Feb 202243.0443.9541.4443.7143.712,504,100
24 Feb 202238.9943.3338.9943.0543.052,871,700
23 Feb 202241.6042.5941.0441.0941.093,439,800
22 Feb 202240.8842.1340.3840.8140.812,053,200
18 Feb 202241.7642.2241.0041.6441.642,032,300
17 Feb 202243.1843.5441.6641.7641.761,454,300
16 Feb 202243.5044.1742.4943.7343.732,193,900
15 Feb 202243.1644.3742.7044.2844.282,552,400
14 Feb 202243.0943.9542.4942.7242.722,561,700
11 Feb 202245.6946.3142.9243.2043.203,835,800
10 Feb 202246.3947.1645.0145.4245.424,258,000
09 Feb 202247.0047.5546.1947.2047.203,293,600
08 Feb 202246.5746.9145.6046.3046.302,683,300
07 Feb 202246.7848.4646.0547.2947.294,799,900
04 Feb 202244.3147.7343.9947.2447.244,071,000
03 Feb 202244.0145.6743.3444.0044.004,309,500
02 Feb 202241.6046.5041.0146.1646.1615,908,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...