Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202149.0050.3045.5849.9349.933,687,900
04 Mar 202149.5251.4546.8548.1248.123,491,800
03 Mar 202152.8052.9250.0050.4650.461,992,900
02 Mar 202153.6553.7851.5552.2652.262,981,800
01 Mar 202150.7153.3650.0453.3553.352,414,700
26 Feb 202150.4650.9548.1249.7649.762,966,900
25 Feb 202151.9851.9849.7050.0650.069,837,900
24 Feb 202150.7252.1849.5651.8651.861,339,300
23 Feb 202148.0851.1646.1650.6350.632,739,000
22 Feb 202152.0353.2050.1650.4950.492,570,000
19 Feb 202153.4754.8252.4252.8852.882,214,700
18 Feb 202151.2653.4550.3252.9952.992,372,200
17 Feb 202151.5152.7551.1852.5052.501,644,800
16 Feb 202153.5353.7952.0152.9752.971,820,800
12 Feb 202153.7554.1052.5253.5353.531,959,500
11 Feb 202155.0055.2953.2554.0054.001,319,800
10 Feb 202155.5056.2053.0054.4854.481,428,000
09 Feb 202156.1356.7754.9655.1655.162,761,700
08 Feb 202155.8856.6254.5656.1156.112,612,000
05 Feb 202152.2455.7052.0055.4655.463,747,400
04 Feb 202151.0053.1750.2851.7551.753,861,700
03 Feb 202148.5552.4847.7250.1250.129,316,900
02 Feb 202143.1644.2243.0244.0244.022,798,800
01 Feb 202142.0042.7641.3942.3842.381,565,200
29 Jan 202141.9742.3040.7441.5141.512,350,800
28 Jan 202142.2243.4741.1042.6442.642,066,200
27 Jan 202142.3042.6839.8240.0840.084,589,100
26 Jan 202144.5044.5443.3443.5343.531,758,500
25 Jan 202145.5545.8241.8344.3944.392,894,400
22 Jan 202145.7746.2745.0245.0745.071,751,300
21 Jan 202147.3047.7245.8646.0146.012,439,000
20 Jan 202144.6848.2044.6847.3047.304,183,700
19 Jan 202143.7744.1643.1043.8043.801,479,600
15 Jan 202143.2043.7542.1643.3043.301,698,900
14 Jan 202143.5044.2342.3142.5042.502,343,900
13 Jan 202143.3844.1742.9643.6743.672,528,400
12 Jan 202142.2743.0641.8842.9042.902,010,900
11 Jan 202141.8742.7741.1242.0242.022,002,200
08 Jan 202141.4942.5841.4942.2742.272,172,900
07 Jan 202140.1141.2940.0541.1841.181,546,500
06 Jan 202140.3240.4739.1239.9739.973,053,600
05 Jan 202141.8541.8840.6741.2341.231,432,800
04 Jan 202143.5843.7441.0242.0742.071,815,600
31 Dec 202043.4443.9042.7343.2743.271,185,500
30 Dec 202042.4044.0842.2543.6943.691,836,100
29 Dec 202041.8042.7641.1941.8841.881,511,600
28 Dec 202043.9744.0041.4741.5541.551,599,100
24 Dec 202043.5044.0443.0843.1843.18649,100
23 Dec 202044.7044.7643.5943.9043.901,266,800
22 Dec 202044.2745.0743.7544.5144.511,728,500
21 Dec 202043.4544.4543.0644.0944.091,584,500
18 Dec 202044.0044.7043.7244.1244.123,299,000
17 Dec 202043.5043.9542.2643.7443.743,179,500
16 Dec 202039.6343.3539.4042.7542.755,211,500
15 Dec 202039.0539.9938.3939.4839.482,279,200
14 Dec 202039.0739.2238.0038.4538.453,027,200
11 Dec 202038.9639.4438.4739.0939.092,295,500
10 Dec 202038.5039.5037.9138.7138.712,599,700
09 Dec 202040.2540.2537.9638.6638.665,582,400
08 Dec 202039.4841.1139.3540.7640.761,516,600
07 Dec 202039.8740.0639.3339.5639.56821,600
04 Dec 202038.9439.6638.6139.5339.531,356,000
03 Dec 202038.2439.3938.2038.6538.651,664,400
02 Dec 202037.8938.1236.8838.0438.042,408,200
01 Dec 202037.8238.5337.2238.4938.492,078,200
30 Nov 202038.7439.3737.6238.0238.022,535,800
27 Nov 202039.0539.2638.0038.4238.421,073,300
25 Nov 202036.9738.3936.4738.2738.272,382,800
24 Nov 202036.0036.8235.4536.3736.372,956,500
23 Nov 202036.7537.0435.9436.1836.182,746,700
20 Nov 202036.0837.2635.5136.5836.581,878,600
19 Nov 202035.2536.4735.0735.9635.961,727,700
18 Nov 202036.2236.8735.2935.4735.472,110,800
17 Nov 202035.7836.4035.5136.1736.171,669,700
16 Nov 202035.2436.0934.8135.9735.971,786,700
13 Nov 202035.7936.3634.6535.1935.192,117,600
12 Nov 202036.4736.5635.0535.4135.412,249,700
11 Nov 202035.0036.0734.6635.9935.992,383,400
10 Nov 202035.2235.7533.8334.3634.364,224,000
09 Nov 202037.2037.5335.1835.4935.493,771,200
06 Nov 202038.6839.0236.8536.9436.942,808,900
05 Nov 202037.9039.3937.8038.6838.683,687,600
04 Nov 202036.5937.6735.9036.3336.335,545,800
03 Nov 202034.6935.8934.4235.3835.384,823,100
02 Nov 202035.8235.8634.1634.5034.504,188,400
30 Oct 202036.0036.1734.6935.3135.314,254,300
29 Oct 202036.5437.7836.1136.1536.155,518,200
28 Oct 202039.0339.9936.0636.1136.119,965,800
27 Oct 202041.1341.5540.5040.7940.792,170,600
26 Oct 202042.8043.2539.5440.3140.312,751,200
23 Oct 202042.9443.4142.1243.3243.321,141,400
22 Oct 202042.7443.1541.3142.6142.611,306,800
21 Oct 202043.6543.9842.5042.9242.921,319,600
20 Oct 202044.0044.8743.1043.1643.161,172,200
19 Oct 202043.1744.8643.0543.8743.872,609,700
16 Oct 202043.5043.8142.8842.9142.91900,500
15 Oct 202042.7343.8941.8343.5043.501,453,100
14 Oct 202044.6845.1843.3543.7143.711,814,000
13 Oct 202043.4744.8043.1744.3944.391,694,100
12 Oct 202043.9143.9942.6243.4743.472,211,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...