DT

Dynatrace Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Dynatrace Inc DT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 0.25% 63.87 18:55:49
Open Price Low Price High Price Close Price Prev Close
63.14 63.09 64.55 63.87 63.71
more quote information »

DT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week62.6064.6560.4162.831,596,3051.272.03%
1 Month59.7164.6557.0061.451,296,5744.166.97%
3 Months47.3364.6541.8454.921,439,58316.5434.95%
6 Months42.0064.6541.391452.491,775,24221.8752.07%
1 Year41.5364.6533.8344.952,252,49122.3453.79%
3 Years25.5064.6517.0538.042,173,96138.37150.47%
5 Years25.5064.6517.0538.042,173,96138.37150.47%

DT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 63.87 0.16 0.25% 63.14 64.55 63.09 1,266,488
Jul 29 2021 63.71 1.49 2.39% 62.92 64.65 62.33 1,633,385
Jul 28 2021 62.22 -0.27 -0.43% 60.91 62.85 60.41 2,094,217
Jul 27 2021 62.49 0.01 0.02% 62.74 62.98 61.04 1,680,828
Jul 26 2021 62.48 -1.00 -1.58% 63.15 63.48 61.67 1,238,125
Jul 23 2021 63.48 1.14 1.83% 62.60 63.549 61.89 1,334,970
Jul 22 2021 62.34 0.74 1.2% 61.87 62.47 61.076 1,499,368
Jul 21 2021 61.60 1.13 1.87% 60.47 61.78 59.32 1,094,347
Jul 20 2021 60.47 2.17 3.72% 58.38 61.33 58.09 1,474,330
Jul 19 2021 58.30 -0.27 -0.46% 57.50 58.76 57.00 717,680
Jul 16 2021 58.57 0.35 0.6% 58.80 59.31 58.23 615,904
Jul 15 2021 58.22 -1.13 -1.9% 59.32 59.60 57.84 1,197,947
Jul 14 2021 59.35 -1.45 -2.38% 61.40 61.98 59.27 820,003
Jul 13 2021 60.80 -0.87 -1.41% 61.50 61.92 60.34 770,805
Jul 12 2021 61.67 -0.14 -0.23% 62.10 62.98 61.3084 1,456,084
Jul 09 2021 61.81 1.27 2.1% 60.83 61.96 60.73 1,059,793
Jul 08 2021 60.54 -1.76 -2.83% 60.75 61.21 59.27 1,405,886
Jul 07 2021 62.30 0.79 1.28% 62.37 62.86 61.0509 1,819,235
Jul 06 2021 61.51 1.81 3.03% 59.70 61.86 59.50 1,546,099
Jul 02 2021 59.70 0.05 0.08% 59.71 61.10 59.50 1,172,789
Jul 01 2021 59.65 1.23 2.11% 58.21 59.71 57.80 917,241
See More Historical Prices »


Your Recent History
NYSE
DT
Dynatrace
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.