Dynatrace Holdings LLC (DT) Historical Stock Data
46.75 ↑0.50 (1.08%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DT is down -0.14% a day on average. There have been 14 days where Dynatrace Holdings LLC closed green and 16 days where DT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 45.73 | 46.25 | ↑$0.52 (1.14%) | 45.64 | 46.83 | 6.46M |
| 2024-04-22 | 45.73 | 45.54 | ↓$0.19 (-0.42%) | 45.12 | 45.84 | 1.59M |
| 2024-04-19 | 45.89 | 45.40 | ↓$0.49 (-1.07%) | 45.17 | 46.14 | 3.13M |
| 2024-04-18 | 46.14 | 46.26 | ↑$0.12 (0.26%) | 45.50 | 46.75 | 5.46M |
| 2024-04-17 | 44.60 | 44.43 | ↓$0.17 (-0.38%) | 44.42 | 45.23 | 3.29M |
| 2024-04-16 | 44.82 | 44.52 | ↓$0.30 (-0.67%) | 43.97 | 44.84 | 2.21M |
| 2024-04-15 | 45.91 | 44.94 | ↓$0.97 (-2.11%) | 44.87 | 46.24 | 3.04M |
| 2024-04-12 | 47.00 | 45.85 | ↓$1.15 (-2.45%) | 45.83 | 47.15 | 1.83M |
| 2024-04-11 | 47.88 | 47.53 | ↓$0.35 (-0.73%) | 47.40 | 48.06 | 2.24M |
| 2024-04-10 | 47.00 | 47.45 | ↑$0.45 (0.96%) | 46.98 | 47.69 | 3.10M |
| 2024-04-09 | 47.39 | 47.73 | ↑$0.34 (0.72%) | 46.97 | 47.73 | 3.90M |
| 2024-04-08 | 46.21 | 47.09 | ↑$0.88 (1.90%) | 45.96 | 47.43 | 4.50M |
| 2024-04-05 | 45.74 | 45.98 | ↑$0.24 (0.52%) | 45.60 | 46.52 | 2.92M |
| 2024-04-04 | 45.50 | 45.97 | ↑$0.47 (1.03%) | 45.50 | 47.12 | 4.48M |
| 2024-04-03 | 45.22 | 45.01 | ↓$0.21 (-0.46%) | 44.87 | 45.77 | 2.77M |
| 2024-04-02 | 45.11 | 45.45 | ↑$0.34 (0.75%) | 44.92 | 45.50 | 2.37M |
| 2024-04-01 | 45.78 | 45.74 | ↓$0.04 (-0.09%) | 45.31 | 46.29 | 2.57M |
| 2024-03-29 | 46.08 | 46.44 | ↑$0.36 (0.78%) | 46.03 | 46.86 | 3.32M |
| 2024-03-28 | 46.08 | 46.44 | ↑$0.36 (0.78%) | 46.03 | 46.86 | 3.32M |
| 2024-03-27 | 46.48 | 45.94 | ↓$0.54 (-1.16%) | 45.83 | 46.65 | 2.72M |
| 2024-03-26 | 46.38 | 46.01 | ↓$0.37 (-0.80%) | 45.72 | 46.64 | 3.11M |
| 2024-03-25 | 46.05 | 46.16 | ↑$0.11 (0.24%) | 45.90 | 46.48 | 2.26M |
| 2024-03-22 | 46.45 | 46.33 | ↓$0.12 (-0.26%) | 45.95 | 46.69 | 2.37M |
| 2024-03-21 | 47.20 | 46.44 | ↓$0.76 (-1.61%) | 46.27 | 47.40 | 2.95M |
| 2024-03-20 | 46.66 | 46.68 | ↑$0.02 (0.04%) | 45.83 | 46.87 | 2.29M |
| 2024-03-19 | 45.25 | 46.49 | ↑$1.24 (2.74%) | 45.17 | 46.90 | 3.84M |
| 2024-03-18 | 46.22 | 45.52 | ↓$0.70 (-1.51%) | 45.48 | 46.46 | 3.49M |
| 2024-03-15 | 46.69 | 45.61 | ↓$1.08 (-2.31%) | 45.45 | 46.73 | 7.81M |
| 2024-03-14 | 46.69 | 46.90 | ↑$0.21 (0.45%) | 45.80 | 46.92 | 5.36M |
| 2024-03-13 | 46.93 | 46.70 | ↓$0.23 (-0.49%) | 46.37 | 47.09 | 3.52M |
Create an account or log in to view more rows.
$DT who loaded up??
$DT looks good
$DT man this will be good in coming weeks
$DT come back next earning
$DT Move up
let's buy
$DT Dip buyers are going to get wrecked
$DT to the moon!
$DT Holding Pattern
$DT take what we can get
$DT lmao wtf was that