Dynatrace Inc (DT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 1.76125244618 | 51.1 | 52.69 | 50.33 | 3652293 | 51.51272896 | CS |
| 4 | 1.33 | 2.62482731399 | 50.67 | 52.69 | 48.9275 | 2576997 | 50.72020371 | CS |
| 12 | 9 | 20.9302325581 | 43 | 52.69 | 39.42 | 2894037 | 46.73230058 | CS |
| 26 | 6.73 | 14.8663574111 | 45.27 | 52.69 | 39.42 | 3341881 | 46.43211905 | CS |
| 52 | 5.08 | 10.8269394714 | 46.92 | 61.41 | 39.42 | 3126746 | 48.54341298 | CS |
| 156 | -18.01 | -25.7248964434 | 70.01 | 80.1276 | 29.41 | 2837923 | 46.42306738 | CS |
| 260 | 31.21 | 150.12025012 | 20.79 | 80.1276 | 17.05 | 2562093 | 44.21335464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 51.83 | -0.26 | -0.50 | 52.29 | 52.5 | 51.65 | 3447138 |
| 1726612800 | 52.09 | 0.54 | 1.05 | 51.855 | 52.3 | 51.66 | 4648793 |
| 1726526400 | 51.55 | 0.81 | 1.60 | 50.9 | 51.9 | 50.89 | 5429859 |
| 1726267200 | 50.74 | 0.16 | 0.32 | 51.15 | 51.4 | 50.45 | 2733963 |
| 1726180800 | 50.58 | -0.1 | -0.20 | 51.1 | 51.2 | 50.33 | 2001712 |
| 1726094400 | 50.68 | -0.01 | -0.02 | 50.38 | 50.72 | 49.63 | 2157347 |
| 1726008000 | 50.69 | -0.21 | -0.41 | 50.46 | 50.74 | 50.055 | 2313964 |
| 1725921600 | 50.9 | 0.72 | 1.43 | 50.45 | 51.45 | 50.26 | 3581757 |
| 1725662400 | 50.18 | 0.91 | 1.85 | 49.67 | 50.35 | 49.1 | 4148535 |
| 1725576000 | 49.27 | -0.12 | -0.24 | 49.05 | 49.765 | 48.95 | 1944649 |
| 1725489600 | 49.39 | -0.32 | -0.64 | 49.12 | 49.77 | 48.9275 | 1285870 |
| 1725403200 | 49.71 | -0.91 | -1.80 | 50.5 | 50.95 | 49.37 | 1682201 |
| 1725057600 | 50.62 | 0.32 | 0.64 | 50.41 | 50.67 | 50.02 | 3793540 |
| 1724971200 | 50.3 | 0.57 | 1.15 | 50 | 50.64 | 50 | 1692599 |
| 1724884800 | 49.73 | -0.14 | -0.28 | 49.85 | 49.935 | 49.24 | 1839613 |
| 1724798400 | 49.87 | -0.39 | -0.78 | 49.87 | 50.18 | 49.55 | 1080183 |
| 1724712000 | 50.26 | 0.02 | 0.04 | 50.36 | 50.68 | 50.141 | 1329861 |
| 1724452800 | 50.24 | 0.09 | 0.18 | 50.39 | 50.8116 | 49.92 | 1670965 |
| 1724366400 | 50.15 | -0.38 | -0.75 | 50.67 | 51.28 | 50.02 | 2180393 |
| 1724280000 | 50.53 | 0.64 | 1.28 | 50 | 50.54 | 49.84 | 2587851 |
| 1724193600 | 49.89 | -0.04 | -0.08 | 50 | 50.45 | 49.675 | 2294606 |
| 1724107200 | 49.93 | 0.35 | 0.71 | 49.58 | 50.1 | 49.37 | 2200059 |
| 1723848000 | 49.58 | 0.65 | 1.33 | 49.13 | 49.625 | 48.9 | 3069093 |
| 1723761600 | 48.93 | 1.05 | 2.19 | 48.45 | 49.26 | 47.7 | 2859743 |
| 1723675200 | 47.88 | 0.48 | 1.01 | 47.52 | 47.91 | 47.33 | 3372514 |
| 1723588800 | 47.4 | 0.41 | 0.87 | 47.3501 | 47.84 | 47.31 | 3167030 |
| 1723502400 | 46.99 | -0.72 | -1.51 | 47.8 | 48.15 | 46.92 | 4580799 |
| 1723243200 | 47.71 | 0.41 | 0.87 | 47.51 | 48 | 46.88 | 3196415 |
| 1723156800 | 47.3 | 0.86 | 1.85 | 46.48 | 47.74 | 46.3 | 6966288 |
| 1723070400 | 46.44 | 5.95 | 14.69 | 45.005 | 47.32 | 44.85 | 8824435 |
| 1722984000 | 40.49 | -0.59 | -1.44 | 41.55 | 41.65 | 40.38 | 5596180 |
| 1722897600 | 41.08 | -0.21 | -0.51 | 39.42 | 41.325 | 39.42 | 4594550 |
| 1722638400 | 41.29 | -1.15 | -2.71 | 41.19 | 41.42 | 40.52 | 4008033 |
| 1722552000 | 42.44 | -1.48 | -3.37 | 43.97 | 44.15 | 42.07 | 2616635 |
| 1722465600 | 43.92 | -0.89 | -1.99 | 45.09 | 45.17 | 43.62 | 3660061 |
| 1722379200 | 44.81 | 0.39 | 0.88 | 44.53 | 44.83 | 44.25 | 2086638 |
| 1722292800 | 44.42 | 0.12 | 0.27 | 44.34 | 45.01 | 44 | 1754071 |
| 1722033600 | 44.3 | 0.57 | 1.30 | 43.93 | 44.4298 | 43.73 | 2049682 |
| 1721947200 | 43.73 | 0.87 | 2.03 | 43.18 | 44.54 | 42.95 | 2031276 |
| 1721860800 | 42.86 | -1.23 | -2.79 | 43.74 | 43.9189 | 42.85 | 1866355 |
| 1721774400 | 44.09 | -0.08 | -0.17 | 44.3 | 44.84 | 44.02 | 2170824 |
| 1721688000 | 44.165 | 0.14 | 0.33 | 44.16 | 44.36 | 43.825 | 1632104 |
| 1721428800 | 44.02 | 0.53 | 1.22 | 43.47 | 44.15 | 43.43 | 2963429 |
| 1721342400 | 43.49 | 0.17 | 0.39 | 43.32 | 43.66 | 42.76 | 2570833 |
| 1721256000 | 43.32 | -0.78 | -1.77 | 43.585 | 43.66 | 42.77 | 2105956 |
| 1721169600 | 44.1 | 0.09 | 0.20 | 44.15 | 44.69 | 43.85 | 1784796 |
| 1721083200 | 44.01 | -0.08 | -0.18 | 44.22 | 44.56 | 43.845 | 1550842 |
| 1720824000 | 44.09 | 0.23 | 0.52 | 43.95 | 44.26 | 43.73 | 2089578 |
| 1720737600 | 43.86 | 0.91 | 2.12 | 43.33 | 44.27 | 43.17 | 2155579 |
| 1720651200 | 42.95 | -0.23 | -0.53 | 43.2 | 43.28 | 42.31 | 1874138 |
| 1720564800 | 43.18 | -2.11 | -4.66 | 45.18 | 45.31 | 43.18 | 2908956 |
| 1720478400 | 45.29 | 0.6 | 1.34 | 44.89 | 45.46 | 44.46 | 1853426 |
| 1720219200 | 44.69 | -0.19 | -0.42 | 44.88 | 45.07 | 44.41 | 1598946 |
| 1720040640 | 44.88 | -0.59 | -1.30 | 45.59 | 45.79 | 44.83 | 1408454 |
| 1719960000 | 45.47 | 0.4 | 0.89 | 45.07 | 45.74 | 45 | 2551888 |
| 1719873600 | 45.07 | 0.33 | 0.74 | 44.75 | 45.15 | 44.27 | 2469801 |
| 1719614400 | 44.74 | 0.73 | 1.66 | 44.39 | 44.99 | 44.275 | 5684485 |
| 1719528000 | 44.01 | 0.26 | 0.59 | 43 | 44.701 | 43 | 6134857 |
| 1719441600 | 43.75 | 0.31 | 0.71 | 43 | 44.07 | 42.94 | 3703370 |
| 1719355200 | 43.44 | -0.41 | -0.94 | 43.95 | 43.97 | 43.29 | 2386921 |
| 1719268800 | 43.85 | -0.53 | -1.19 | 44.21 | 44.47 | 43.79 | 2985984 |
| 1719009600 | 44.38 | 0.84 | 1.93 | 43.47 | 44.42 | 43.27 | 6881554 |
| 1718923200 | 43.54 | 0.28 | 0.65 | 43.29 | 43.865 | 43.02 | 4260120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
