Dynatrace, Inc. (DT)
NYSE: DT · Real-Time Price · USD
52.99
+0.41 (0.78%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 52.87 | 53.35 | 52.66 | 52.99 | 52.99 | 0.78% | 2,456,553 |
| Sep 26, 2024 | 52.84 | 52.87 | 52.17 | 52.58 | 52.58 | 0.19% | 1,974,195 |
| Sep 25, 2024 | 52.41 | 52.59 | 51.88 | 52.48 | 52.48 | -0.02% | 1,714,796 |
| Sep 24, 2024 | 52.20 | 52.82 | 51.70 | 52.49 | 52.49 | 0.92% | 2,453,870 |
| Sep 23, 2024 | 52.01 | 52.15 | 51.37 | 52.01 | 52.01 | 1.29% | 1,888,810 |
| Sep 20, 2024 | 52.04 | 52.04 | 51.24 | 51.35 | 51.35 | -1.63% | 16,091,525 |
| Sep 19, 2024 | 52.50 | 52.69 | 51.72 | 52.20 | 52.20 | 0.71% | 2,594,085 |
| Sep 18, 2024 | 52.00 | 52.50 | 51.65 | 51.83 | 51.83 | -0.50% | 3,540,795 |
| Sep 17, 2024 | 51.66 | 52.30 | 51.66 | 52.09 | 52.09 | 1.05% | 4,708,803 |
| Sep 16, 2024 | 50.90 | 51.90 | 50.87 | 51.55 | 51.55 | 1.60% | 5,462,899 |
| Sep 13, 2024 | 50.71 | 51.40 | 50.45 | 50.74 | 50.74 | 0.32% | 2,795,302 |
| Sep 12, 2024 | 50.80 | 51.20 | 50.33 | 50.58 | 50.58 | -0.20% | 2,117,326 |
| Sep 11, 2024 | 50.38 | 50.72 | 49.63 | 50.68 | 50.68 | -0.02% | 2,157,357 |
| Sep 10, 2024 | 51.06 | 51.17 | 50.06 | 50.69 | 50.69 | -0.41% | 2,356,393 |
| Sep 9, 2024 | 50.45 | 51.45 | 50.26 | 50.90 | 50.90 | 1.43% | 3,583,182 |
| Sep 6, 2024 | 49.44 | 50.35 | 49.10 | 50.18 | 50.18 | 1.85% | 4,203,141 |
| Sep 5, 2024 | 49.11 | 49.77 | 48.94 | 49.27 | 49.27 | -0.24% | 1,962,027 |
| Sep 4, 2024 | 49.12 | 49.77 | 48.93 | 49.39 | 49.39 | -0.64% | 1,249,967 |
| Sep 3, 2024 | 50.35 | 50.95 | 49.37 | 49.71 | 49.71 | -1.80% | 1,722,698 |
| Aug 30, 2024 | 50.41 | 50.67 | 50.02 | 50.62 | 50.62 | 0.64% | 3,799,200 |
| Aug 29, 2024 | 50.14 | 50.64 | 50.00 | 50.30 | 50.30 | 1.15% | 1,692,799 |
| Aug 28, 2024 | 49.85 | 49.94 | 49.24 | 49.73 | 49.73 | -0.28% | 1,837,902 |
| Aug 27, 2024 | 49.87 | 50.18 | 49.55 | 49.87 | 49.87 | -0.78% | 1,080,202 |
| Aug 26, 2024 | 50.36 | 50.68 | 50.14 | 50.26 | 50.26 | 0.04% | 1,332,771 |
| Aug 23, 2024 | 50.49 | 50.81 | 49.92 | 50.24 | 50.24 | 0.18% | 1,671,055 |
| Aug 22, 2024 | 50.67 | 51.28 | 50.02 | 50.15 | 50.15 | -0.75% | 2,180,804 |
| Aug 21, 2024 | 50.00 | 50.54 | 49.84 | 50.53 | 50.53 | 1.28% | 2,588,244 |
| Aug 20, 2024 | 50.00 | 50.45 | 49.68 | 49.89 | 49.89 | -0.08% | 2,294,610 |
| Aug 19, 2024 | 49.58 | 50.10 | 49.37 | 49.93 | 49.93 | 0.71% | 2,200,061 |
| Aug 16, 2024 | 48.95 | 49.63 | 48.81 | 49.58 | 49.58 | 1.33% | 3,108,736 |
| Aug 15, 2024 | 48.45 | 49.26 | 47.70 | 48.93 | 48.93 | 2.19% | 2,859,860 |
| Aug 14, 2024 | 47.52 | 47.91 | 47.33 | 47.88 | 47.88 | 1.01% | 3,373,693 |
| Aug 13, 2024 | 47.16 | 47.84 | 47.16 | 47.40 | 47.40 | 0.87% | 3,193,289 |
| Aug 12, 2024 | 47.83 | 48.15 | 46.92 | 46.99 | 46.99 | -1.51% | 4,580,801 |
| Aug 9, 2024 | 47.51 | 48.00 | 46.88 | 47.71 | 47.71 | 0.87% | 3,080,643 |
| Aug 8, 2024 | 46.48 | 47.74 | 46.30 | 47.30 | 47.30 | 1.85% | 6,966,288 |
| Aug 7, 2024 | 45.01 | 47.32 | 44.85 | 46.44 | 46.44 | 14.69% | 8,824,565 |
| Aug 6, 2024 | 41.55 | 41.65 | 40.38 | 40.49 | 40.49 | -1.44% | 5,597,443 |
| Aug 5, 2024 | 39.49 | 41.33 | 39.42 | 41.08 | 41.08 | -0.51% | 4,594,939 |
| Aug 2, 2024 | 41.51 | 41.65 | 40.52 | 41.29 | 41.29 | -2.71% | 4,088,736 |
| Aug 1, 2024 | 43.97 | 44.15 | 42.07 | 42.44 | 42.44 | -3.37% | 2,616,646 |
| Jul 31, 2024 | 45.09 | 45.17 | 43.62 | 43.92 | 43.92 | -1.99% | 3,660,317 |
| Jul 30, 2024 | 44.53 | 44.83 | 44.25 | 44.81 | 44.81 | 0.88% | 2,087,323 |
| Jul 29, 2024 | 44.34 | 45.01 | 44.00 | 44.42 | 44.42 | 0.27% | 1,754,171 |
| Jul 26, 2024 | 43.93 | 44.43 | 43.73 | 44.30 | 44.30 | 1.30% | 2,049,756 |
| Jul 25, 2024 | 43.18 | 44.54 | 42.95 | 43.73 | 43.73 | 2.03% | 2,045,403 |
| Jul 24, 2024 | 43.80 | 43.92 | 42.85 | 42.86 | 42.86 | -2.79% | 1,881,601 |
| Jul 23, 2024 | 44.30 | 44.84 | 44.02 | 44.09 | 44.09 | -0.14% | 2,170,829 |
| Jul 22, 2024 | 44.16 | 44.36 | 43.83 | 44.15 | 44.15 | 0.30% | 2,214,566 |
| Jul 19, 2024 | 43.53 | 44.15 | 43.34 | 44.02 | 44.02 | 1.22% | 2,987,013 |
| Jul 18, 2024 | 43.32 | 43.66 | 42.76 | 43.49 | 43.49 | 0.39% | 2,570,885 |
| Jul 17, 2024 | 43.62 | 43.66 | 42.77 | 43.32 | 43.32 | -1.77% | 2,146,093 |
| Jul 16, 2024 | 44.15 | 44.69 | 43.85 | 44.10 | 44.10 | 0.20% | 1,785,317 |
| Jul 15, 2024 | 44.22 | 44.56 | 43.85 | 44.01 | 44.01 | -0.18% | 1,550,733 |
| Jul 12, 2024 | 43.95 | 44.26 | 43.73 | 44.09 | 44.09 | 0.52% | 2,090,617 |
| Jul 11, 2024 | 43.33 | 44.27 | 43.21 | 43.86 | 43.86 | 2.12% | 2,183,299 |
| Jul 10, 2024 | 43.20 | 43.28 | 42.31 | 42.95 | 42.95 | -0.53% | 1,874,193 |
| Jul 9, 2024 | 45.18 | 45.26 | 43.18 | 43.18 | 43.18 | -4.66% | 2,909,521 |
| Jul 8, 2024 | 44.89 | 45.46 | 44.46 | 45.29 | 45.29 | 1.34% | 1,853,626 |
| Jul 5, 2024 | 44.88 | 45.07 | 44.41 | 44.69 | 44.69 | -0.42% | 1,598,946 |
| Jul 3, 2024 | 45.59 | 45.79 | 44.83 | 44.88 | 44.88 | -1.30% | 1,408,454 |
| Jul 2, 2024 | 45.17 | 45.74 | 45.00 | 45.47 | 45.47 | 0.89% | 2,551,890 |
| Jul 1, 2024 | 44.75 | 45.15 | 44.27 | 45.07 | 45.07 | 0.74% | 2,469,801 |
| Jun 28, 2024 | 44.39 | 44.99 | 44.28 | 44.74 | 44.74 | 1.66% | 5,684,497 |
| Jun 27, 2024 | 43.00 | 44.70 | 43.00 | 44.01 | 44.01 | 0.59% | 6,135,171 |
| Jun 26, 2024 | 43.00 | 44.07 | 42.94 | 43.75 | 43.75 | 0.71% | 3,703,370 |
| Jun 25, 2024 | 43.95 | 43.97 | 43.29 | 43.44 | 43.44 | -0.94% | 2,387,258 |
| Jun 24, 2024 | 44.21 | 44.47 | 43.79 | 43.85 | 43.85 | -1.19% | 2,985,997 |
| Jun 21, 2024 | 43.47 | 44.42 | 43.27 | 44.38 | 44.38 | 1.93% | 6,881,755 |
| Jun 20, 2024 | 43.29 | 43.87 | 43.02 | 43.54 | 43.54 | 0.65% | 4,266,756 |
| Jun 18, 2024 | 45.09 | 45.24 | 43.16 | 43.26 | 43.26 | -4.73% | 4,615,423 |
| Jun 17, 2024 | 45.68 | 46.08 | 45.26 | 45.41 | 45.41 | -1.09% | 3,075,907 |
| Jun 14, 2024 | 46.65 | 46.79 | 45.63 | 45.91 | 45.91 | -1.42% | 1,960,535 |
| Jun 13, 2024 | 46.68 | 47.01 | 46.22 | 46.57 | 46.57 | -1.00% | 5,596,325 |
| Jun 12, 2024 | 47.02 | 47.87 | 46.72 | 47.04 | 47.04 | 0.53% | 7,861,490 |
| Jun 11, 2024 | 46.46 | 46.82 | 45.92 | 46.79 | 46.79 | 0.56% | 4,136,862 |
| Jun 10, 2024 | 45.77 | 46.75 | 45.72 | 46.53 | 46.53 | 0.76% | 4,114,544 |
| Jun 7, 2024 | 46.92 | 47.01 | 46.11 | 46.18 | 46.18 | -1.79% | 6,375,338 |
| Jun 6, 2024 | 46.64 | 47.39 | 46.40 | 47.02 | 47.02 | 0.73% | 5,117,289 |
| Jun 5, 2024 | 47.35 | 47.40 | 46.21 | 46.68 | 46.68 | 1.74% | 4,949,123 |
| Jun 4, 2024 | 45.60 | 46.37 | 45.50 | 45.88 | 45.88 | 0.90% | 3,782,699 |
| Jun 3, 2024 | 46.01 | 46.55 | 45.27 | 45.47 | 45.47 | -0.57% | 4,730,872 |
| May 31, 2024 | 45.30 | 45.89 | 44.75 | 45.73 | 45.73 | 0.82% | 4,780,801 |
| May 30, 2024 | 45.76 | 46.12 | 45.22 | 45.36 | 45.36 | -1.86% | 3,462,847 |
| May 29, 2024 | 45.26 | 46.33 | 45.26 | 46.22 | 46.22 | 0.37% | 2,856,097 |
| May 28, 2024 | 46.65 | 46.89 | 45.89 | 46.05 | 46.05 | -1.88% | 2,780,631 |
| May 24, 2024 | 47.49 | 47.71 | 46.83 | 46.93 | 46.93 | -1.41% | 2,571,172 |
| May 23, 2024 | 47.97 | 48.22 | 47.39 | 47.60 | 47.60 | -0.34% | 3,069,224 |
| May 22, 2024 | 48.12 | 48.38 | 47.53 | 47.76 | 47.76 | -1.10% | 2,125,415 |
| May 21, 2024 | 48.25 | 48.43 | 47.58 | 48.29 | 48.29 | -0.14% | 1,815,865 |
| May 20, 2024 | 47.92 | 48.41 | 47.44 | 48.36 | 48.36 | 0.54% | 2,750,858 |
| May 17, 2024 | 48.23 | 49.02 | 47.70 | 48.10 | 48.10 | -0.76% | 4,037,504 |
| May 16, 2024 | 49.65 | 49.75 | 47.90 | 48.47 | 48.47 | 1.51% | 10,406,451 |
| May 15, 2024 | 49.45 | 49.67 | 45.90 | 47.75 | 47.75 | 2.84% | 11,097,376 |
| May 14, 2024 | 45.70 | 46.46 | 45.65 | 46.43 | 46.43 | 1.11% | 5,914,252 |
| May 13, 2024 | 46.44 | 46.73 | 45.91 | 45.92 | 45.92 | -0.63% | 3,536,801 |
| May 10, 2024 | 46.65 | 46.79 | 46.05 | 46.21 | 46.21 | -0.45% | 1,941,990 |
| May 9, 2024 | 46.01 | 46.61 | 45.96 | 46.42 | 46.42 | 0.76% | 2,187,666 |
| May 8, 2024 | 46.44 | 46.60 | 45.80 | 46.07 | 46.07 | -1.48% | 2,023,448 |
| May 7, 2024 | 46.48 | 47.38 | 46.00 | 46.76 | 46.76 | -0.93% | 3,446,197 |