Dynatrace, Inc. (DT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

49.93+1.81 (+3.76%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	49.00	50.30	45.58	49.93	49.93	3,687,900
04 Mar 2021	49.52	51.45	46.85	48.12	48.12	3,491,800
03 Mar 2021	52.80	52.92	50.00	50.46	50.46	1,992,900
02 Mar 2021	53.65	53.78	51.55	52.26	52.26	2,981,800
01 Mar 2021	50.71	53.36	50.04	53.35	53.35	2,414,700
26 Feb 2021	50.46	50.95	48.12	49.76	49.76	2,966,900
25 Feb 2021	51.98	51.98	49.70	50.06	50.06	9,837,900
24 Feb 2021	50.72	52.18	49.56	51.86	51.86	1,339,300
23 Feb 2021	48.08	51.16	46.16	50.63	50.63	2,739,000
22 Feb 2021	52.03	53.20	50.16	50.49	50.49	2,570,000
19 Feb 2021	53.47	54.82	52.42	52.88	52.88	2,214,700
18 Feb 2021	51.26	53.45	50.32	52.99	52.99	2,372,200
17 Feb 2021	51.51	52.75	51.18	52.50	52.50	1,644,800
16 Feb 2021	53.53	53.79	52.01	52.97	52.97	1,820,800
12 Feb 2021	53.75	54.10	52.52	53.53	53.53	1,959,500
11 Feb 2021	55.00	55.29	53.25	54.00	54.00	1,319,800
10 Feb 2021	55.50	56.20	53.00	54.48	54.48	1,428,000
09 Feb 2021	56.13	56.77	54.96	55.16	55.16	2,761,700
08 Feb 2021	55.88	56.62	54.56	56.11	56.11	2,612,000
05 Feb 2021	52.24	55.70	52.00	55.46	55.46	3,747,400
04 Feb 2021	51.00	53.17	50.28	51.75	51.75	3,861,700
03 Feb 2021	48.55	52.48	47.72	50.12	50.12	9,316,900
02 Feb 2021	43.16	44.22	43.02	44.02	44.02	2,798,800
01 Feb 2021	42.00	42.76	41.39	42.38	42.38	1,565,200
29 Jan 2021	41.97	42.30	40.74	41.51	41.51	2,350,800
28 Jan 2021	42.22	43.47	41.10	42.64	42.64	2,066,200
27 Jan 2021	42.30	42.68	39.82	40.08	40.08	4,589,100
26 Jan 2021	44.50	44.54	43.34	43.53	43.53	1,758,500
25 Jan 2021	45.55	45.82	41.83	44.39	44.39	2,894,400
22 Jan 2021	45.77	46.27	45.02	45.07	45.07	1,751,300
21 Jan 2021	47.30	47.72	45.86	46.01	46.01	2,439,000
20 Jan 2021	44.68	48.20	44.68	47.30	47.30	4,183,700
19 Jan 2021	43.77	44.16	43.10	43.80	43.80	1,479,600
15 Jan 2021	43.20	43.75	42.16	43.30	43.30	1,698,900
14 Jan 2021	43.50	44.23	42.31	42.50	42.50	2,343,900
13 Jan 2021	43.38	44.17	42.96	43.67	43.67	2,528,400
12 Jan 2021	42.27	43.06	41.88	42.90	42.90	2,010,900
11 Jan 2021	41.87	42.77	41.12	42.02	42.02	2,002,200
08 Jan 2021	41.49	42.58	41.49	42.27	42.27	2,172,900
07 Jan 2021	40.11	41.29	40.05	41.18	41.18	1,546,500
06 Jan 2021	40.32	40.47	39.12	39.97	39.97	3,053,600
05 Jan 2021	41.85	41.88	40.67	41.23	41.23	1,432,800
04 Jan 2021	43.58	43.74	41.02	42.07	42.07	1,815,600
31 Dec 2020	43.44	43.90	42.73	43.27	43.27	1,185,500
30 Dec 2020	42.40	44.08	42.25	43.69	43.69	1,836,100
29 Dec 2020	41.80	42.76	41.19	41.88	41.88	1,511,600
28 Dec 2020	43.97	44.00	41.47	41.55	41.55	1,599,100
24 Dec 2020	43.50	44.04	43.08	43.18	43.18	649,100
23 Dec 2020	44.70	44.76	43.59	43.90	43.90	1,266,800
22 Dec 2020	44.27	45.07	43.75	44.51	44.51	1,728,500
21 Dec 2020	43.45	44.45	43.06	44.09	44.09	1,584,500
18 Dec 2020	44.00	44.70	43.72	44.12	44.12	3,299,000
17 Dec 2020	43.50	43.95	42.26	43.74	43.74	3,179,500
16 Dec 2020	39.63	43.35	39.40	42.75	42.75	5,211,500
15 Dec 2020	39.05	39.99	38.39	39.48	39.48	2,279,200
14 Dec 2020	39.07	39.22	38.00	38.45	38.45	3,027,200
11 Dec 2020	38.96	39.44	38.47	39.09	39.09	2,295,500
10 Dec 2020	38.50	39.50	37.91	38.71	38.71	2,599,700
09 Dec 2020	40.25	40.25	37.96	38.66	38.66	5,582,400
08 Dec 2020	39.48	41.11	39.35	40.76	40.76	1,516,600
07 Dec 2020	39.87	40.06	39.33	39.56	39.56	821,600
04 Dec 2020	38.94	39.66	38.61	39.53	39.53	1,356,000
03 Dec 2020	38.24	39.39	38.20	38.65	38.65	1,664,400
02 Dec 2020	37.89	38.12	36.88	38.04	38.04	2,408,200
01 Dec 2020	37.82	38.53	37.22	38.49	38.49	2,078,200
30 Nov 2020	38.74	39.37	37.62	38.02	38.02	2,535,800
27 Nov 2020	39.05	39.26	38.00	38.42	38.42	1,073,300
25 Nov 2020	36.97	38.39	36.47	38.27	38.27	2,382,800
24 Nov 2020	36.00	36.82	35.45	36.37	36.37	2,956,500
23 Nov 2020	36.75	37.04	35.94	36.18	36.18	2,746,700
20 Nov 2020	36.08	37.26	35.51	36.58	36.58	1,878,600
19 Nov 2020	35.25	36.47	35.07	35.96	35.96	1,727,700
18 Nov 2020	36.22	36.87	35.29	35.47	35.47	2,110,800
17 Nov 2020	35.78	36.40	35.51	36.17	36.17	1,669,700
16 Nov 2020	35.24	36.09	34.81	35.97	35.97	1,786,700
13 Nov 2020	35.79	36.36	34.65	35.19	35.19	2,117,600
12 Nov 2020	36.47	36.56	35.05	35.41	35.41	2,249,700
11 Nov 2020	35.00	36.07	34.66	35.99	35.99	2,383,400
10 Nov 2020	35.22	35.75	33.83	34.36	34.36	4,224,000
09 Nov 2020	37.20	37.53	35.18	35.49	35.49	3,771,200
06 Nov 2020	38.68	39.02	36.85	36.94	36.94	2,808,900
05 Nov 2020	37.90	39.39	37.80	38.68	38.68	3,687,600
04 Nov 2020	36.59	37.67	35.90	36.33	36.33	5,545,800
03 Nov 2020	34.69	35.89	34.42	35.38	35.38	4,823,100
02 Nov 2020	35.82	35.86	34.16	34.50	34.50	4,188,400
30 Oct 2020	36.00	36.17	34.69	35.31	35.31	4,254,300
29 Oct 2020	36.54	37.78	36.11	36.15	36.15	5,518,200
28 Oct 2020	39.03	39.99	36.06	36.11	36.11	9,965,800
27 Oct 2020	41.13	41.55	40.50	40.79	40.79	2,170,600
26 Oct 2020	42.80	43.25	39.54	40.31	40.31	2,751,200
23 Oct 2020	42.94	43.41	42.12	43.32	43.32	1,141,400
22 Oct 2020	42.74	43.15	41.31	42.61	42.61	1,306,800
21 Oct 2020	43.65	43.98	42.50	42.92	42.92	1,319,600
20 Oct 2020	44.00	44.87	43.10	43.16	43.16	1,172,200
19 Oct 2020	43.17	44.86	43.05	43.87	43.87	2,609,700
16 Oct 2020	43.50	43.81	42.88	42.91	42.91	900,500
15 Oct 2020	42.73	43.89	41.83	43.50	43.50	1,453,100
14 Oct 2020	44.68	45.18	43.35	43.71	43.71	1,814,000
13 Oct 2020	43.47	44.80	43.17	44.39	44.39	1,694,100
12 Oct 2020	43.91	43.99	42.62	43.47	43.47	2,211,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,013.85-0.93(-0.03%)

Nikkei28,864.32-65.78(-0.23%)

Hang Seng29,098.29-138.50(-0.47%)

Dynatrace, Inc. (DT)

Straits Times Index
3,013.85
-0.93(-0.03%)

Nikkei
28,864.32
-65.78(-0.23%)

Hang Seng
29,098.29
-138.50(-0.47%)