Dynatrace Inc (DT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8051 | 3.77005012531 | 47.88 | 50.6 | 47.59 | 2943948 | 49.48650627 | CS |
| 4 | -11.6049 | -18.9344101811 | 61.29 | 61.29 | 47.08 | 2820727 | 53.09519582 | CS |
| 12 | -5.2149 | -9.49890710383 | 54.9 | 63 | 47.08 | 3095569 | 55.50557645 | CS |
| 26 | -2.3249 | -4.47010190348 | 52.01 | 63 | 47.08 | 2965550 | 54.95426412 | CS |
| 52 | 2.3851 | 5.04249471459 | 47.3 | 63 | 38.59 | 3205879 | 50.439892 | CS |
| 156 | 4.5451 | 10.0688967656 | 45.14 | 63 | 29.41 | 2943179 | 46.48585299 | CS |
| 260 | 26.7151 | 116.30430997 | 22.97 | 80.1276 | 19.95 | 2688730 | 46.62839175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 49.82 | 0.19 | 0.38 | 49.24 | 49.91 | 48.765 | 2299611 |
| 1742510400 | 49.63 | 0.15 | 0.30 | 49 | 50.1 | 48.91 | 2006168 |
| 1742424000 | 49.48 | 0.32 | 0.65 | 49.52 | 49.93 | 49.05 | 1800270 |
| 1742337600 | 49.16 | -1.22 | -2.42 | 50.01 | 50.43 | 48.85 | 3198521 |
| 1742251200 | 50.38 | 1.91 | 3.94 | 48.22 | 50.6 | 48.22 | 4508012 |
| 1741992000 | 48.47 | 1.15 | 2.43 | 47.88 | 48.69 | 47.59 | 3206771 |
| 1741905600 | 47.32 | -1.9 | -3.86 | 48.92 | 49.17 | 47.08 | 2940155 |
| 1741819200 | 49.22 | -0.09 | -0.18 | 50.28 | 50.55 | 49.11 | 2211752 |
| 1741732800 | 49.31 | 0.62 | 1.27 | 48.59 | 50.2234 | 48.48 | 3277132 |
| 1741646400 | 48.69 | -3.52 | -6.74 | 51.15 | 51.43 | 48.64 | 3779471 |
| 1741390800 | 52.21 | -1.37 | -2.56 | 53.27 | 53.81 | 50.97 | 2554745 |
| 1741304400 | 53.58 | -2.57 | -4.58 | 55.38 | 55.8 | 53.52 | 2769644 |
| 1741218000 | 56.15 | 1.05 | 1.91 | 54.76 | 56.33 | 54.76 | 2448423 |
| 1741131600 | 55.1 | -0.64 | -1.15 | 54.96 | 55.6526 | 53.67 | 2738396 |
| 1741045200 | 55.74 | -1.51 | -2.64 | 57.69 | 57.72 | 55.67 | 2160509 |
| 1740786000 | 57.25 | -0.06 | -0.10 | 57 | 57.37 | 56.14 | 2689604 |
| 1740699600 | 57.31 | -1.48 | -2.52 | 59.14 | 59.92 | 57.13 | 3050969 |
| 1740613200 | 58.79 | 0.37 | 0.63 | 58.81 | 59.735 | 58.62 | 3188460 |
| 1740526800 | 58.42 | -0.57 | -0.97 | 58.63 | 59.03 | 57.91 | 2156944 |
| 1740440400 | 58.99 | -0.89 | -1.49 | 60 | 60.1 | 58.56 | 2904930 |
| 1740181200 | 59.88 | -1.36 | -2.22 | 61.29 | 61.29 | 59.53 | 2823669 |
| 1740094800 | 61.24 | -0.4 | -0.65 | 61.38 | 61.47 | 59.91 | 2264899 |
| 1740008400 | 61.64 | -0.73 | -1.17 | 62.51 | 62.66 | 61.43 | 2328673 |
| 1739922000 | 62.37 | 1.07 | 1.75 | 61.41 | 62.4 | 61.0159 | 2445138 |
| 1739576400 | 61.3 | -1.08 | -1.73 | 62.325 | 62.5075 | 60.92 | 2886725 |
| 1739490000 | 62.38 | -0.04 | -0.06 | 62.26 | 62.74 | 61.2 | 3708764 |
| 1739403600 | 62.42 | 1.04 | 1.69 | 61.37 | 63 | 60.51 | 3691185 |
| 1739317200 | 61.38 | 0.17 | 0.28 | 61.04 | 61.85 | 60.99 | 3120990 |
| 1739230800 | 61.21 | 1.38 | 2.31 | 60.37 | 61.23 | 60 | 2873648 |
| 1738971600 | 59.83 | -0.29 | -0.48 | 60.68 | 60.95 | 59.675 | 2163869 |
| 1738885200 | 60.12 | -0.31 | -0.51 | 60.5 | 61.4 | 59.86 | 3152149 |
| 1738798800 | 60.43 | 1.13 | 1.91 | 59.3 | 60.51 | 58.86 | 3123126 |
| 1738712400 | 59.3 | 0.4 | 0.68 | 59.29 | 60.29 | 59.02 | 3752698 |
| 1738626000 | 58.9 | 1.15 | 1.99 | 56.47 | 59.38 | 55.958 | 3344262 |
| 1738366800 | 57.75 | -0.02 | -0.03 | 58.38 | 58.69 | 57.37 | 3968986 |
| 1738280400 | 57.77 | 0.42 | 0.73 | 57.53 | 58.16 | 55.44 | 7771939 |
| 1738194000 | 57.35 | -0.59 | -1.02 | 57.9 | 58.57 | 56.96 | 7254198 |
| 1738107600 | 57.94 | 1.48 | 2.62 | 56.73 | 59.02 | 56.73 | 6226617 |
| 1738021200 | 56.46 | 0.82 | 1.47 | 55.26 | 57.47 | 54.89 | 3306415 |
| 1737762000 | 55.64 | 1.28 | 2.35 | 54.96 | 56.28 | 54.88 | 3680314 |
| 1737675600 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1737589200 | 54.36 | 1.14 | 2.14 | 53.56 | 54.39 | 53.47 | 3485355 |
| 1737502800 | 53.22 | 1.92 | 3.74 | 51.68 | 53.32 | 51.6 | 4423526 |
| 1737157200 | 51.3 | 0.24 | 0.47 | 51.05 | 51.63 | 51.02 | 3070724 |
| 1737070800 | 51.06 | 0.54 | 1.07 | 50.63 | 51.35 | 50.51 | 4506265 |
| 1736984400 | 50.52 | -0.72 | -1.41 | 51.87 | 52.025 | 50.4 | 3193941 |
| 1736898000 | 51.24 | 0.73 | 1.45 | 51.11 | 51.643 | 50.73 | 1825572 |
| 1736811600 | 50.51 | -0.18 | -0.36 | 50.49 | 50.81 | 50.06 | 2504350 |
| 1736552400 | 50.69 | -1.54 | -2.95 | 51.55 | 51.89 | 50.57 | 3036586 |
| 1736379600 | 52.23 | -0.03 | -0.06 | 52.05 | 52.36 | 51.11 | 3262818 |
| 1736293200 | 52.26 | -1.27 | -2.37 | 53.57 | 53.83 | 52.02 | 3853609 |
| 1736206800 | 53.53 | -1.28 | -2.34 | 54.67 | 54.67 | 52.59 | 3265656 |
| 1735947600 | 54.81 | 0.46 | 0.85 | 54.54 | 54.98 | 54.48 | 1457368 |
| 1735861200 | 54.35 | 0 | 0.00 | 54.75 | 55.0799 | 54.171 | 1456898 |
| 1735688400 | 54.35 | 0.25 | 0.46 | 54.38 | 54.56 | 53.995 | 1649561 |
| 1735602000 | 54.1 | -0.59 | -1.08 | 54.01 | 54.41 | 53.56 | 877039 |
| 1735342800 | 54.69 | -0.41 | -0.74 | 54.9 | 55.03 | 53.97 | 907862 |
| 1735256400 | 55.1 | 0.03 | 0.05 | 54.8 | 55.29 | 54.66 | 1143052 |
| 1735077840 | 55.07 | 0.69 | 1.27 | 54.36 | 55.1 | 54.295 | 811118 |
| 1734997200 | 54.38 | -0.26 | -0.48 | 54.44 | 54.7 | 54.08 | 1385020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
