Quantcast

Dynatrace, Inc. Common Stock Historical Stock Prices

DT 
$23.9
*  
0.28
1.16%
Get DT Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading DT now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.13 24.31 23.5313 23.90 293,297
08/23/2019 24.04 24.31 23.5313 23.9 297,173
08/22/2019 25.09 25.35 23.81 24.18 546,282
08/21/2019 24.6 25.48 24.56 25.04 562,929
08/20/2019 24.01 24.76 23.79 24.48 439,632
08/19/2019 22.64 24.46 22.64 23.97 706,775
08/16/2019 21.59 22.64 21.4 22.39 1,146,371
08/15/2019 21.61 22.3595 20.4601 21.33 1,218,480
08/14/2019 23.03 23.315 21.22 21.43 1,976,932
08/13/2019 23.28 24.55 23.11 23.6 1,037,773
08/12/2019 25.3 25.3 23 23.27 1,240,430
08/09/2019 26.5 26.5 24.4669 25.25 992,956
08/08/2019 26.9 27.48 24.1 26 2,222,675
08/07/2019 23.75 26.62 23.5 26.15 5,085,375
08/06/2019 24.06 24.9 23.2 24.52 1,614,922
08/05/2019 25.2 25.29 22.32 23.74 2,628,529
08/02/2019 23.18 26.94 22.96 26.07 2,785,197
08/01/2019 25.5 26.37 23.65 23.85 29,037,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio