Yahoo

Mail

Singapore markets closed

Straits Times Index
3,294.86
+0.04(+0.00%)
Nikkei
27,522.26
-250.67(-0.90%)
Hang Seng
24,965.55
+13.20(+0.05%)
FTSE 100
7,494.13
-90.88(-1.20%)
BTC-USD
35,508.05
-3,333.65(-8.58%)
CMC Crypto 200
870.86
+628.18(+258.85%)

WEALTH

Zodiac sign forecast for investing in stocks and property in Year of the Tiger

Dynatrace, Inc. (DT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

48.49

-1.65

(-3.29%)

At close: 04:00PM EST

48.01

-0.48

(-0.99%)

After hours:

07:57PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	49.50	51.31	47.73	48.49	48.49	3,587,900
20 Jan 2022	51.62	53.26	49.72	50.14	50.14	2,282,700
19 Jan 2022	51.50	52.55	50.41	50.55	50.55	2,187,900
18 Jan 2022	51.01	52.65	50.50	50.90	50.90	2,196,900
14 Jan 2022	54.00	54.43	51.31	52.50	52.50	3,421,800
13 Jan 2022	56.85	57.00	53.94	54.18	54.18	1,728,800
12 Jan 2022	57.12	59.15	55.90	56.72	56.72	2,492,700
11 Jan 2022	54.65	56.73	53.89	56.58	56.58	1,734,600
10 Jan 2022	52.55	54.62	51.17	54.54	54.54	2,555,100
07 Jan 2022	53.73	54.80	52.30	54.05	54.05	2,144,500
06 Jan 2022	52.65	54.80	51.52	53.79	53.79	3,978,100
05 Jan 2022	55.93	57.23	53.37	53.71	53.71	2,867,200
04 Jan 2022	59.30	59.66	54.13	56.29	56.29	4,562,600
03 Jan 2022	60.63	61.17	58.35	59.30	59.30	3,249,700
31 Dec 2021	60.55	61.57	60.35	60.35	60.35	1,259,700
30 Dec 2021	60.24	61.95	60.24	60.57	60.57	1,591,400
29 Dec 2021	61.41	61.50	59.88	60.60	60.60	733,400
28 Dec 2021	61.70	62.08	60.91	61.19	61.19	843,200
27 Dec 2021	60.93	62.28	60.74	61.12	61.12	923,000
23 Dec 2021	60.19	61.04	59.81	60.69	60.69	834,600
22 Dec 2021	60.14	61.71	60.01	60.59	60.59	1,669,100
21 Dec 2021	57.08	60.58	57.03	60.56	60.56	1,830,400
20 Dec 2021	56.61	57.45	55.60	56.46	56.46	2,210,300
17 Dec 2021	56.12	58.46	55.12	57.58	57.58	4,138,900
16 Dec 2021	61.20	61.22	56.10	56.82	56.82	2,552,500
15 Dec 2021	58.82	59.93	58.20	59.88	59.88	2,321,500
14 Dec 2021	58.94	59.61	57.24	58.35	58.35	2,306,300
13 Dec 2021	61.63	61.96	59.31	60.16	60.16	2,160,900
10 Dec 2021	63.46	64.59	61.31	61.75	61.75	1,710,200
09 Dec 2021	64.73	65.27	62.33	62.63	62.63	2,906,600
08 Dec 2021	62.92	65.42	60.70	64.93	64.93	2,519,700
07 Dec 2021	61.67	63.36	60.49	62.79	62.79	2,518,000
06 Dec 2021	59.29	59.71	56.91	59.31	59.31	2,045,400
03 Dec 2021	60.38	60.74	56.72	59.21	59.21	3,164,500
02 Dec 2021	57.84	60.68	57.42	60.30	60.30	2,959,800
01 Dec 2021	63.52	63.89	57.97	58.19	58.19	2,462,100
30 Nov 2021	64.91	65.79	61.05	62.85	62.85	2,853,400
29 Nov 2021	63.93	64.95	62.51	64.47	64.47	1,903,200
26 Nov 2021	63.49	65.30	62.78	62.97	62.97	1,038,200
24 Nov 2021	62.39	63.88	61.10	63.76	63.76	2,428,200
23 Nov 2021	63.85	64.63	61.46	63.58	63.58	4,839,100
22 Nov 2021	67.00	67.10	62.26	64.51	64.51	4,398,400
19 Nov 2021	68.64	69.69	66.68	66.98	66.98	2,396,400
18 Nov 2021	67.64	68.49	66.11	67.90	67.90	3,311,100
17 Nov 2021	70.36	70.84	68.20	68.30	68.30	2,207,000
16 Nov 2021	69.28	71.08	68.44	70.36	70.36	1,954,000
15 Nov 2021	72.00	72.55	68.26	70.68	70.68	3,954,100
12 Nov 2021	74.00	74.89	73.62	74.16	74.16	1,550,500
11 Nov 2021	73.50	74.81	73.21	73.37	73.37	1,025,000
10 Nov 2021	75.00	75.72	71.95	72.39	72.39	1,217,300
09 Nov 2021	76.76	77.18	75.16	76.04	76.04	1,297,300
08 Nov 2021	77.00	77.88	76.13	76.16	76.16	1,046,500
05 Nov 2021	78.33	78.99	75.56	76.30	76.30	2,453,800
04 Nov 2021	75.68	77.76	75.44	77.58	77.58	1,645,900
03 Nov 2021	74.01	76.10	73.53	75.44	75.44	1,382,100
02 Nov 2021	74.00	74.70	73.31	73.77	73.77	1,753,200
01 Nov 2021	75.25	76.46	73.66	73.87	73.87	1,666,600
29 Oct 2021	73.96	75.71	73.35	75.00	75.00	2,194,700
28 Oct 2021	71.50	74.25	71.50	74.12	74.12	3,164,700
27 Oct 2021	73.02	75.00	68.22	70.03	70.03	6,317,500
26 Oct 2021	78.58	78.96	76.47	77.70	77.70	2,311,400
25 Oct 2021	79.00	80.13	77.72	77.81	77.81	1,476,500
22 Oct 2021	77.77	79.67	77.57	78.76	78.76	853,400
21 Oct 2021	76.43	78.05	76.38	77.75	77.75	897,000
20 Oct 2021	77.36	77.72	76.15	76.58	76.58	745,100
19 Oct 2021	76.90	78.11	76.54	76.98	76.98	828,200
18 Oct 2021	75.46	77.21	75.46	76.40	76.40	1,073,600
15 Oct 2021	77.17	77.17	75.06	75.39	75.39	1,609,500
14 Oct 2021	78.17	78.98	76.50	76.80	76.80	1,584,900
13 Oct 2021	74.59	76.28	74.24	75.96	75.96	2,192,500
12 Oct 2021	72.22	74.20	71.72	73.66	73.66	855,100
11 Oct 2021	70.59	72.55	70.29	71.53	71.53	536,500
08 Oct 2021	72.05	73.00	70.52	71.24	71.24	1,343,100
07 Oct 2021	71.84	74.22	71.60	71.86	71.86	1,628,900
06 Oct 2021	69.97	71.54	69.80	71.20	71.20	1,555,300
05 Oct 2021	70.81	71.71	70.17	70.50	70.50	1,783,900
04 Oct 2021	72.27	72.27	68.85	69.97	69.97	1,391,600
01 Oct 2021	71.48	73.02	71.02	72.80	72.80	1,354,400
30 Sep 2021	70.78	72.40	70.72	70.97	70.97	1,452,500
29 Sep 2021	69.24	70.79	68.89	70.14	70.14	1,521,700
28 Sep 2021	71.22	71.46	68.06	68.75	68.75	2,536,700
27 Sep 2021	73.31	73.58	71.32	72.69	72.69	2,112,000
24 Sep 2021	73.50	74.34	72.38	73.97	73.97	1,116,400
23 Sep 2021	72.48	73.93	72.01	73.78	73.78	1,182,000
22 Sep 2021	70.52	72.07	70.27	71.85	71.85	785,400
21 Sep 2021	71.02	71.31	70.05	70.27	70.27	755,300
20 Sep 2021	70.01	71.16	69.30	70.30	70.30	814,700
17 Sep 2021	72.89	73.08	71.14	71.55	71.55	1,682,100
16 Sep 2021	71.07	72.71	71.00	72.44	72.44	779,200
15 Sep 2021	70.67	71.61	70.50	71.01	71.01	961,000
14 Sep 2021	69.70	71.23	69.50	70.61	70.61	867,200
13 Sep 2021	70.50	70.88	67.85	69.16	69.16	814,000
10 Sep 2021	71.25	71.51	70.05	70.12	70.12	854,100
09 Sep 2021	70.23	71.14	70.07	70.64	70.64	761,300
08 Sep 2021	70.46	71.17	69.92	69.98	69.98	1,095,300
07 Sep 2021	71.07	71.65	70.28	70.77	70.77	1,276,700
03 Sep 2021	69.30	71.18	69.30	70.93	70.93	1,416,600
02 Sep 2021	69.34	69.78	68.95	69.27	69.27	778,500
01 Sep 2021	69.00	70.18	68.86	69.04	69.04	1,515,200
31 Aug 2021	68.02	68.81	67.31	68.73	68.73	1,703,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,294.86+0.04(+0.00%)

Nikkei27,522.26-250.67(-0.90%)

Hang Seng24,965.55+13.20(+0.05%)

FTSE 1007,494.13-90.88(-1.20%)

BTC-USD35,508.05-3,333.65(-8.58%)

CMC Crypto 200870.86+628.18(+258.85%)

Zodiac sign forecast for investing in stocks and property in Year of the Tiger

Dynatrace, Inc. (DT)

Straits Times Index
3,294.86
+0.04(+0.00%)

Nikkei
27,522.26
-250.67(-0.90%)

Hang Seng
24,965.55
+13.20(+0.05%)

FTSE 100
7,494.13
-90.88(-1.20%)

BTC-USD
35,508.05
-3,333.65(-8.58%)

CMC Crypto 200
870.86
+628.18(+258.85%)