Dynatrace Inc (DT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 1.21923165401 | 43.47 | 44.84 | 42.85 | 2132798 | 43.79818532 | CS |
| 4 | -0.39 | -0.878576255913 | 44.39 | 45.79 | 42.31 | 2277456 | 44.14249207 | CS |
| 12 | -2.34 | -5.04963314631 | 46.34 | 49.75 | 42.31 | 3661672 | 45.78427417 | CS |
| 26 | -14.04 | -24.1902136458 | 58.04 | 61.41 | 42.31 | 3754309 | 47.66281674 | CS |
| 52 | -9.39 | -17.5875632141 | 53.39 | 61.41 | 42.31 | 3063634 | 48.60260319 | CS |
| 156 | -19.15 | -30.3246239113 | 63.15 | 80.1276 | 29.41 | 2748192 | 46.8463214 | CS |
| 260 | 18.5 | 72.5490196078 | 25.5 | 80.1276 | 17.05 | 2519670 | 43.74208737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2045468 |
| 1721860800 | 42.86 | -1.23 | -2.79 | 43.74 | 43.9189 | 42.85 | 1882016 |
| 1721774400 | 44.09 | -0.06 | -0.14 | 44.3 | 44.84 | 44.02 | 2170824 |
| 1721688000 | 44.15 | 0.13 | 0.30 | 44.16 | 44.36 | 43.825 | 2214502 |
| 1721428800 | 44.02 | 0.53 | 1.22 | 43.53 | 44.15 | 43.34 | 2986913 |
| 1721342400 | 43.49 | 0.17 | 0.39 | 43.32 | 43.66 | 42.76 | 2570833 |
| 1721256000 | 43.32 | -0.78 | -1.77 | 43.62 | 43.66 | 42.77 | 2145693 |
| 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 | 2183296 |
| 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 | 1.06 | 2.41 | 44.75 | 45.15 | 44.27 | 2469801 |
| 1719614400 | 44.01 | 0 | 0.00 | 44.01 | 44.01 | 44.01 | 0 |
| 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 | 4266743 |
| 1718750400 | 43.26 | -2.15 | -4.73 | 45.09 | 45.24 | 43.155 | 4614374 |
| 1718664000 | 45.41 | -0.5 | -1.09 | 45.79 | 46.075 | 45.255 | 3075905 |
| 1718404800 | 45.91 | -0.66 | -1.42 | 46.65 | 46.79 | 45.63 | 1960536 |
| 1718318400 | 46.57 | -0.47 | -1.00 | 46.68 | 47.01 | 46.22 | 5596298 |
| 1718232000 | 47.04 | 0.25 | 0.53 | 47.02 | 47.87 | 46.72 | 7861200 |
| 1718145600 | 46.79 | 0.26 | 0.56 | 46.46 | 46.82 | 45.92 | 4136861 |
| 1718059200 | 46.53 | 0.35 | 0.76 | 46.01 | 46.75 | 45.72 | 4110620 |
| 1717800000 | 46.18 | -0.84 | -1.79 | 46.92 | 47.01 | 46.11 | 6375338 |
| 1717713600 | 47.02 | 0.34 | 0.73 | 46.64 | 47.39 | 46.4 | 5117273 |
| 1717627200 | 46.68 | 0.8 | 1.74 | 47.35 | 47.4 | 46.21 | 4949121 |
| 1717540800 | 45.88 | 0.41 | 0.90 | 45.47 | 46.37 | 45.47 | 3782599 |
| 1717454400 | 45.47 | -0.26 | -0.57 | 46.01 | 46.55 | 45.27 | 4730869 |
| 1717195200 | 45.73 | 0.37 | 0.82 | 45.3 | 45.89 | 44.745 | 4780601 |
| 1717108800 | 45.36 | -0.86 | -1.86 | 45.76 | 46.12 | 45.22 | 3462847 |
| 1717022400 | 46.22 | 0.17 | 0.37 | 45.58 | 46.33 | 45.26 | 2835216 |
| 1716936000 | 46.05 | -0.88 | -1.88 | 46.65 | 46.8899 | 45.89 | 2754044 |
| 1716590400 | 46.93 | -0.67 | -1.41 | 47.49 | 47.71 | 46.83 | 2570241 |
| 1716504000 | 47.6 | -0.16 | -0.34 | 47.97 | 48.22 | 47.39 | 3069224 |
| 1716417600 | 47.76 | -0.53 | -1.10 | 48.12 | 48.38 | 47.53 | 2120494 |
| 1716331200 | 48.29 | -0.07 | -0.14 | 48.25 | 48.425 | 47.58 | 1815182 |
| 1716244800 | 48.36 | 0.26 | 0.54 | 48.03 | 48.41 | 47.44 | 2750838 |
| 1715985600 | 48.1 | -0.37 | -0.76 | 48.23 | 49.015 | 47.7 | 4037400 |
| 1715899200 | 48.47 | 0.72 | 1.51 | 49.65 | 49.75 | 47.9 | 10442843 |
| 1715812800 | 47.75 | 1.32 | 2.84 | 49.45 | 49.67 | 45.9 | 11092207 |
| 1715726400 | 46.43 | 0.51 | 1.11 | 45.7 | 46.46 | 45.63 | 5910232 |
| 1715640000 | 45.92 | -0.29 | -0.63 | 46.62 | 46.725 | 45.91 | 3536680 |
| 1715380800 | 46.21 | -0.21 | -0.45 | 46.65 | 46.79 | 46.05 | 1941984 |
| 1715294400 | 46.42 | 0.35 | 0.76 | 46.01 | 46.61 | 45.96 | 2180495 |
| 1715208000 | 46.07 | -0.69 | -1.48 | 46.44 | 46.6 | 45.8 | 2016126 |
| 1715121600 | 46.76 | -0.44 | -0.93 | 46.48 | 47.38 | 46 | 3446186 |
| 1715035200 | 47.2 | 1.41 | 3.08 | 46.1 | 47.27 | 45.95 | 3537397 |
| 1714776000 | 45.79 | -0.05 | -0.11 | 46.34 | 46.46 | 45.44 | 8769211 |
| 1714689600 | 45.84 | 0.26 | 0.57 | 45.96 | 46 | 45.127 | 6628133 |
| 1714603200 | 45.58 | 0.27 | 0.60 | 45.68 | 46.38 | 44.79 | 1991572 |
| 1714516800 | 45.31 | -1.2 | -2.58 | 46.05 | 46.48 | 45.3 | 2293814 |
| 1714430400 | 46.51 | -0.59 | -1.25 | 47.26 | 47.38 | 46.31 | 1438790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
