NYSE:DT
Dynatrace, Inc. Stock Price (Quote)
$45.73
+0.370 (+0.82%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.75 | $49.75 | Friday, 31st May 2024 DT stock ended at $45.73. This is 0.82% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.56% from a day low at $44.75 to a day high of $45.89. |
90 days | $43.97 | $49.75 | |
52 weeks | $43.29 | $61.41 |
Historical Dynatrace, Inc. prices
Date | Open | High | Low | Close | Volume |
May 05, 2020 | $28.85 | $30.10 | $28.80 | $29.30 | 1 153 437 |
May 04, 2020 | $26.99 | $29.23 | $26.99 | $28.26 | 1 131 670 |
May 01, 2020 | $29.17 | $29.17 | $26.92 | $27.16 | 2 133 650 |
Apr 30, 2020 | $30.11 | $30.81 | $29.57 | $29.85 | 879 999 |
Apr 29, 2020 | $29.20 | $30.69 | $29.08 | $30.19 | 1 279 000 |
Apr 28, 2020 | $29.35 | $30.47 | $27.57 | $28.49 | 1 831 807 |
Apr 27, 2020 | $29.37 | $29.50 | $28.62 | $28.89 | 1 219 615 |
Apr 24, 2020 | $27.93 | $29.49 | $27.53 | $28.55 | 1 828 542 |
Apr 23, 2020 | $27.46 | $28.30 | $26.53 | $27.55 | 1 478 610 |
Apr 22, 2020 | $27.01 | $28.12 | $26.09 | $27.29 | 3 310 616 |
Apr 21, 2020 | $26.22 | $27.17 | $25.34 | $25.56 | 1 601 936 |
Apr 20, 2020 | $25.68 | $27.11 | $25.14 | $26.54 | 1 967 531 |
Apr 17, 2020 | $25.85 | $26.43 | $25.36 | $25.70 | 1 599 570 |
Apr 16, 2020 | $26.01 | $26.25 | $25.10 | $25.78 | 1 634 150 |
Apr 15, 2020 | $25.00 | $25.18 | $24.20 | $25.05 | 1 598 120 |
Apr 14, 2020 | $25.00 | $25.96 | $24.50 | $25.55 | 1 261 832 |
Apr 13, 2020 | $24.67 | $24.67 | $23.05 | $24.22 | 1 451 340 |
Apr 09, 2020 | $24.70 | $26.25 | $24.26 | $24.76 | 1 319 625 |
Apr 08, 2020 | $23.43 | $24.89 | $22.46 | $24.48 | 2 026 553 |
Apr 07, 2020 | $23.26 | $23.71 | $22.22 | $23.00 | 1 993 249 |
Apr 06, 2020 | $20.75 | $22.88 | $20.65 | $22.54 | 2 457 117 |
Apr 03, 2020 | $21.25 | $21.96 | $19.95 | $20.65 | 1 531 503 |
Apr 02, 2020 | $21.81 | $23.04 | $20.74 | $21.38 | 1 750 189 |
Apr 01, 2020 | $22.72 | $22.87 | $21.59 | $22.52 | 1 319 593 |
Mar 31, 2020 | $24.40 | $25.81 | $23.53 | $23.84 | 1 578 531 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DT stock historical prices to predict future price movements?
Trend Analysis: Examine the DT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.