Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202249.5051.3147.7348.4948.493,587,900
20 Jan 202251.6253.2649.7250.1450.142,282,700
19 Jan 202251.5052.5550.4150.5550.552,187,900
18 Jan 202251.0152.6550.5050.9050.902,196,900
14 Jan 202254.0054.4351.3152.5052.503,421,800
13 Jan 202256.8557.0053.9454.1854.181,728,800
12 Jan 202257.1259.1555.9056.7256.722,492,700
11 Jan 202254.6556.7353.8956.5856.581,734,600
10 Jan 202252.5554.6251.1754.5454.542,555,100
07 Jan 202253.7354.8052.3054.0554.052,144,500
06 Jan 202252.6554.8051.5253.7953.793,978,100
05 Jan 202255.9357.2353.3753.7153.712,867,200
04 Jan 202259.3059.6654.1356.2956.294,562,600
03 Jan 202260.6361.1758.3559.3059.303,249,700
31 Dec 202160.5561.5760.3560.3560.351,259,700
30 Dec 202160.2461.9560.2460.5760.571,591,400
29 Dec 202161.4161.5059.8860.6060.60733,400
28 Dec 202161.7062.0860.9161.1961.19843,200
27 Dec 202160.9362.2860.7461.1261.12923,000
23 Dec 202160.1961.0459.8160.6960.69834,600
22 Dec 202160.1461.7160.0160.5960.591,669,100
21 Dec 202157.0860.5857.0360.5660.561,830,400
20 Dec 202156.6157.4555.6056.4656.462,210,300
17 Dec 202156.1258.4655.1257.5857.584,138,900
16 Dec 202161.2061.2256.1056.8256.822,552,500
15 Dec 202158.8259.9358.2059.8859.882,321,500
14 Dec 202158.9459.6157.2458.3558.352,306,300
13 Dec 202161.6361.9659.3160.1660.162,160,900
10 Dec 202163.4664.5961.3161.7561.751,710,200
09 Dec 202164.7365.2762.3362.6362.632,906,600
08 Dec 202162.9265.4260.7064.9364.932,519,700
07 Dec 202161.6763.3660.4962.7962.792,518,000
06 Dec 202159.2959.7156.9159.3159.312,045,400
03 Dec 202160.3860.7456.7259.2159.213,164,500
02 Dec 202157.8460.6857.4260.3060.302,959,800
01 Dec 202163.5263.8957.9758.1958.192,462,100
30 Nov 202164.9165.7961.0562.8562.852,853,400
29 Nov 202163.9364.9562.5164.4764.471,903,200
26 Nov 202163.4965.3062.7862.9762.971,038,200
24 Nov 202162.3963.8861.1063.7663.762,428,200
23 Nov 202163.8564.6361.4663.5863.584,839,100
22 Nov 202167.0067.1062.2664.5164.514,398,400
19 Nov 202168.6469.6966.6866.9866.982,396,400
18 Nov 202167.6468.4966.1167.9067.903,311,100
17 Nov 202170.3670.8468.2068.3068.302,207,000
16 Nov 202169.2871.0868.4470.3670.361,954,000
15 Nov 202172.0072.5568.2670.6870.683,954,100
12 Nov 202174.0074.8973.6274.1674.161,550,500
11 Nov 202173.5074.8173.2173.3773.371,025,000
10 Nov 202175.0075.7271.9572.3972.391,217,300
09 Nov 202176.7677.1875.1676.0476.041,297,300
08 Nov 202177.0077.8876.1376.1676.161,046,500
05 Nov 202178.3378.9975.5676.3076.302,453,800
04 Nov 202175.6877.7675.4477.5877.581,645,900
03 Nov 202174.0176.1073.5375.4475.441,382,100
02 Nov 202174.0074.7073.3173.7773.771,753,200
01 Nov 202175.2576.4673.6673.8773.871,666,600
29 Oct 202173.9675.7173.3575.0075.002,194,700
28 Oct 202171.5074.2571.5074.1274.123,164,700
27 Oct 202173.0275.0068.2270.0370.036,317,500
26 Oct 202178.5878.9676.4777.7077.702,311,400
25 Oct 202179.0080.1377.7277.8177.811,476,500
22 Oct 202177.7779.6777.5778.7678.76853,400
21 Oct 202176.4378.0576.3877.7577.75897,000
20 Oct 202177.3677.7276.1576.5876.58745,100
19 Oct 202176.9078.1176.5476.9876.98828,200
18 Oct 202175.4677.2175.4676.4076.401,073,600
15 Oct 202177.1777.1775.0675.3975.391,609,500
14 Oct 202178.1778.9876.5076.8076.801,584,900
13 Oct 202174.5976.2874.2475.9675.962,192,500
12 Oct 202172.2274.2071.7273.6673.66855,100
11 Oct 202170.5972.5570.2971.5371.53536,500
08 Oct 202172.0573.0070.5271.2471.241,343,100
07 Oct 202171.8474.2271.6071.8671.861,628,900
06 Oct 202169.9771.5469.8071.2071.201,555,300
05 Oct 202170.8171.7170.1770.5070.501,783,900
04 Oct 202172.2772.2768.8569.9769.971,391,600
01 Oct 202171.4873.0271.0272.8072.801,354,400
30 Sep 202170.7872.4070.7270.9770.971,452,500
29 Sep 202169.2470.7968.8970.1470.141,521,700
28 Sep 202171.2271.4668.0668.7568.752,536,700
27 Sep 202173.3173.5871.3272.6972.692,112,000
24 Sep 202173.5074.3472.3873.9773.971,116,400
23 Sep 202172.4873.9372.0173.7873.781,182,000
22 Sep 202170.5272.0770.2771.8571.85785,400
21 Sep 202171.0271.3170.0570.2770.27755,300
20 Sep 202170.0171.1669.3070.3070.30814,700
17 Sep 202172.8973.0871.1471.5571.551,682,100
16 Sep 202171.0772.7171.0072.4472.44779,200
15 Sep 202170.6771.6170.5071.0171.01961,000
14 Sep 202169.7071.2369.5070.6170.61867,200
13 Sep 202170.5070.8867.8569.1669.16814,000
10 Sep 202171.2571.5170.0570.1270.12854,100
09 Sep 202170.2371.1470.0770.6470.64761,300
08 Sep 202170.4671.1769.9269.9869.981,095,300
07 Sep 202171.0771.6570.2870.7770.771,276,700
03 Sep 202169.3071.1869.3070.9370.931,416,600
02 Sep 202169.3469.7868.9569.2769.27778,500
01 Sep 202169.0070.1868.8669.0469.041,515,200
31 Aug 202168.0268.8167.3168.7368.731,703,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...