Dynatrace Holdings LLC (DT) Historical Stock Data

36.39 ↓0.39 (-1.06%)
As of Market Close on November 29th, 2022.

Historical Data

In the past 30 trading days, DT is down -0.02% a day on average. There have been 16 days where Dynatrace Holdings LLC closed green and 14 days where DT closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2936.7936.39↓$0.40 (-1.09%)36.3637.021.05M
2022-11-2836.4136.78↑$0.37 (1.02%)36.3337.081.01M
2022-11-2536.4136.71↑$0.30 (0.82%)36.3036.96485.49K
2022-11-2336.4436.88↑$0.44 (1.21%)36.2237.531.15M
2022-11-2236.9336.33↓$0.60 (-1.62%)35.6036.931.42M
2022-11-2136.0936.81↑$0.72 (2.00%)35.9637.041.61M
2022-11-1837.5036.59↓$0.91 (-2.43%)36.0937.502.18M
2022-11-1736.5036.73↑$0.23 (0.63%)36.1137.091.74M
2022-11-1637.6937.58↓$0.11 (-0.29%)37.0238.231.81M
2022-11-1538.7538.59↓$0.16 (-0.41%)38.0339.061.64M
2022-11-1437.9637.40↓$0.56 (-1.48%)36.6538.091.60M
2022-11-1136.9338.29↑$1.36 (3.68%)36.7138.552.93M
2022-11-1039.2836.75↓$2.53 (-6.44%)36.3739.914.61M
2022-11-0935.0634.13↓$0.93 (-2.65%)33.7835.252.91M
2022-11-0834.1435.36↑$1.22 (3.57%)33.3536.213.05M
2022-11-0732.7633.75↑$0.99 (3.02%)31.8833.842.78M
2022-11-0433.4332.49↓$0.94 (-2.81%)31.5733.462.54M
2022-11-0332.1233.25↑$1.13 (3.52%)31.9333.802.88M
2022-11-0231.7532.00↑$0.25 (0.79%)31.5634.546.15M
2022-11-0135.8334.17↓$1.66 (-4.63%)33.9036.003.98M
2022-10-3135.1535.24↑$0.09 (0.26%)34.6635.652.12M
2022-10-2835.0735.54↑$0.47 (1.34%)34.2935.582.12M
2022-10-2734.6335.31↑$0.68 (1.96%)34.6335.901.51M
2022-10-2634.4434.14↓$0.30 (-0.87%)33.6235.712.30M
2022-10-2534.1335.26↑$1.13 (3.31%)34.0035.421.30M
2022-10-2433.1933.74↑$0.55 (1.66%)32.5033.931.49M
2022-10-2133.3333.40↑$0.07 (0.21%)32.2933.512.70M
2022-10-2033.7033.65↓$0.05 (-0.15%)33.4334.801.17M
2022-10-1934.5133.65↓$0.86 (-2.49%)33.5634.781.73M
2022-10-1835.6734.86↓$0.81 (-2.27%)34.4135.991.77M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$DT where’s the WSB guys at? Still sleeping?

0 Like Report
ihatenewegg

$DT hint hint this is when you buy a few

0 Like Report
jchonnee

$DT only getting stronger

0 Like Report
breakthisgrip

$DT Shorts talk the talk but cant walk the walk

0 Like Report