14-day Premium Trial Subscription Try For FreeTry Free
$45.78
-0.0600 (-0.131%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $43.97 $48.06 Friday, 3rd May 2024 DT stock ended at $45.78. This is 0.131% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.22% from a day low at $45.45 to a day high of $46.46.
90 days $43.97 $61.41
52 weeks $43.29 $61.41

Historical Dynatrace, Inc. prices

Date Open High Low Close Volume
May 03, 2024 $46.34 $46.46 $45.45 $45.78 1 687 865
May 02, 2024 $45.96 $46.00 $45.13 $45.84 2 160 552
May 01, 2024 $45.68 $46.38 $44.79 $45.58 1 740 046
Apr 30, 2024 $46.05 $46.48 $45.30 $45.31 2 039 706
Apr 29, 2024 $47.26 $47.38 $46.31 $46.51 1 333 156
Apr 26, 2024 $47.36 $47.65 $47.02 $47.10 1 891 852
Apr 25, 2024 $46.04 $46.82 $45.76 $46.60 2 402 475
Apr 24, 2024 $46.21 $46.82 $45.78 $46.74 1 736 820
Apr 23, 2024 $45.73 $46.83 $45.64 $46.25 6 307 867
Apr 22, 2024 $45.73 $45.84 $45.12 $45.54 1 499 956
Apr 19, 2024 $45.89 $46.14 $45.17 $45.40 2 705 649
Apr 18, 2024 $46.14 $46.75 $45.50 $46.26 5 284 125
Apr 17, 2024 $44.60 $45.23 $44.42 $44.43 3 007 138
Apr 16, 2024 $44.82 $44.84 $43.97 $44.52 2 148 143
Apr 15, 2024 $45.91 $46.24 $44.87 $44.94 2 929 591
Apr 12, 2024 $47.00 $47.15 $45.83 $45.85 1 790 300
Apr 11, 2024 $47.88 $48.06 $47.40 $47.53 2 206 331
Apr 10, 2024 $47.00 $47.69 $46.98 $47.45 3 014 833
Apr 09, 2024 $47.39 $47.73 $46.97 $47.73 3 339 555
Apr 08, 2024 $46.21 $47.43 $45.96 $47.09 3 812 720
Apr 05, 2024 $45.74 $46.52 $45.60 $45.98 2 787 999
Apr 04, 2024 $45.50 $47.12 $45.50 $45.97 3 829 952
Apr 03, 2024 $45.22 $45.77 $44.87 $45.01 1 910 585
Apr 02, 2024 $45.11 $45.50 $44.92 $45.45 1 545 708
Apr 01, 2024 $45.78 $46.29 $45.31 $45.74 2 428 864
Click to get the best stock tips daily for free!

About Dynatrace, Inc.

Dynatrace. Dynatrace, Inc. provides a software intelligence platform for dynamic multi-cloud environments. It operates Dynatrace, a software intelligence platform, which provides application and microservices monitoring, runtime application security, infrastructure monitoring, digital experience monitoring, business analytics, and cloud automation. Its platform allows its customers to modernize and automate IT operations, develop and release software, and e... DT Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT