ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

DT Dynatrace Inc

43.24
-0.02 (-0.05%)
Pre Market
Last Updated: 07:16:56
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Dynatrace Inc DT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.05% 43.24 07:16:56
Open Price Low Price High Price Close Price Prev Close
43.26
more quote information »

DT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.6847.0143.15545.253,811,778-3.44-7.37%
1 Month47.9748.2243.15546.184,210,176-4.73-9.86%
3 Months46.0849.7543.15546.453,814,215-2.84-6.16%
6 Months54.7161.4143.15549.053,618,646-11.47-20.97%
1 Year50.7161.4143.15549.313,017,859-7.47-14.73%
3 Years57.2180.127629.4147.152,704,203-13.97-24.42%
5 Years25.5080.127617.0543.772,517,79817.7469.57%

DT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 43.26 -2.15 -4.73% 45.09 45.24 43.155 4,614,374
Jun 17 2024 45.41 -0.50 -1.09% 45.79 46.075 45.255 3,075,905
Jun 14 2024 45.91 -0.66 -1.42% 46.65 46.79 45.63 1,960,536
Jun 13 2024 46.57 -0.47 -1.00% 46.68 47.01 46.22 5,596,298
Jun 12 2024 47.04 0.25 0.53% 47.02 47.87 46.72 7,861,200
Jun 11 2024 46.79 0.26 0.56% 46.46 46.82 45.92 4,136,861
Jun 10 2024 46.53 0.35 0.76% 46.01 46.75 45.72 4,110,620
Jun 07 2024 46.18 -0.84 -1.79% 46.92 47.01 46.11 6,375,338
Jun 06 2024 47.02 0.34 0.73% 46.64 47.39 46.40 5,117,273
Jun 05 2024 46.68 0.80 1.74% 47.35 47.40 46.21 4,949,121
Jun 04 2024 45.88 0.41 0.90% 45.47 46.37 45.47 3,782,599
Jun 03 2024 45.47 -0.26 -0.57% 46.01 46.55 45.27 4,730,869
May 31 2024 45.73 0.37 0.82% 45.30 45.89 44.745 4,780,601
May 30 2024 45.36 -0.86 -1.86% 45.76 46.12 45.22 3,462,847
May 29 2024 46.22 0.17 0.37% 45.58 46.33 45.26 2,835,216
May 28 2024 46.05 -0.88 -1.88% 46.65 46.8899 45.89 2,754,044
May 24 2024 46.93 -0.67 -1.41% 47.49 47.71 46.83 2,570,241
May 23 2024 47.60 -0.16 -0.34% 47.97 48.22 47.39 3,069,224
May 22 2024 47.76 -0.53 -1.10% 48.12 48.38 47.53 2,120,494
May 21 2024 48.29 -0.07 -0.14% 48.25 48.425 47.58 1,815,182
May 20 2024 48.36 0.26 0.54% 48.03 48.41 47.44 2,750,838
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock