STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Dynatrace, Inc. (DT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

46.60

-0.14

(-0.30%)

At close: 04:00PM EDT

47.50

+0.90

(+1.93%)

Pre-Market:

09:02AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	46.04	46.82	45.76	46.60	46.60	2,515,500
Apr 24, 2024	46.21	46.82	45.78	46.74	46.74	2,055,100
Apr 23, 2024	45.73	46.83	45.64	46.25	46.25	6,462,900
Apr 22, 2024	45.73	45.84	45.12	45.54	45.54	1,588,800
Apr 19, 2024	45.89	46.14	45.17	45.40	45.40	3,134,400
Apr 18, 2024	46.14	46.75	45.50	46.26	46.26	5,460,200
Apr 17, 2024	44.60	45.23	44.42	44.43	44.43	3,290,500
Apr 16, 2024	44.82	44.84	43.97	44.52	44.52	2,206,700
Apr 15, 2024	45.91	46.24	44.87	44.94	44.94	3,039,200
Apr 12, 2024	47.00	47.15	45.83	45.85	45.85	1,830,300
Apr 11, 2024	47.88	48.06	47.40	47.53	47.53	2,242,100
Apr 10, 2024	47.00	47.69	46.98	47.45	47.45	3,095,500
Apr 09, 2024	47.39	47.73	46.97	47.73	47.73	3,905,000
Apr 08, 2024	46.21	47.43	45.96	47.09	47.09	4,497,200
Apr 05, 2024	45.74	46.52	45.60	45.98	45.98	2,923,300
Apr 04, 2024	45.50	47.12	45.49	45.97	45.97	4,484,400
Apr 03, 2024	45.22	45.77	44.87	45.01	45.01	2,766,100
Apr 02, 2024	45.11	45.50	44.92	45.45	45.45	2,372,400
Apr 01, 2024	45.78	46.29	45.31	45.74	45.74	2,566,400
Mar 28, 2024	46.08	46.86	46.03	46.44	46.44	3,321,500
Mar 27, 2024	46.48	46.65	45.83	45.94	45.94	2,718,900
Mar 26, 2024	46.38	46.64	45.72	46.01	46.01	3,106,900
Mar 25, 2024	46.05	46.48	45.90	46.16	46.16	2,259,800
Mar 22, 2024	46.45	46.69	45.95	46.33	46.33	2,370,200
Mar 21, 2024	47.20	47.40	46.26	46.44	46.44	2,954,200
Mar 20, 2024	46.66	46.87	45.83	46.68	46.68	2,287,300
Mar 19, 2024	45.25	46.90	45.17	46.49	46.49	3,839,000
Mar 18, 2024	46.22	46.46	45.48	45.52	45.52	3,492,800
Mar 15, 2024	46.69	46.73	45.45	45.61	45.61	7,812,200
Mar 14, 2024	46.69	46.92	45.80	46.90	46.90	5,363,700
Mar 13, 2024	46.93	47.09	46.37	46.70	46.70	3,516,300
Mar 12, 2024	46.60	47.26	46.09	46.97	46.97	5,253,000
Mar 11, 2024	46.33	46.92	46.08	46.22	46.22	4,087,700
Mar 08, 2024	47.00	47.22	46.45	46.80	46.80	4,259,900
Mar 07, 2024	46.75	47.38	46.40	46.85	46.85	10,951,300
Mar 06, 2024	47.99	48.02	46.30	46.32	46.32	5,162,200
Mar 05, 2024	48.26	48.50	46.93	47.19	47.19	4,185,300
Mar 04, 2024	49.32	49.40	48.70	48.90	48.90	3,543,700
Mar 01, 2024	49.38	49.49	48.86	49.05	49.05	3,983,400
Feb 29, 2024	49.49	49.80	49.07	49.55	49.55	4,975,500
Feb 28, 2024	48.87	49.73	48.72	49.41	49.41	3,948,300
Feb 27, 2024	49.78	50.10	48.67	48.97	48.97	5,579,500
Feb 26, 2024	50.25	50.78	49.50	49.53	49.53	3,858,000
Feb 23, 2024	49.78	50.43	49.68	50.01	50.01	3,713,400
Feb 22, 2024	50.63	50.91	49.45	49.56	49.56	6,012,700
Feb 21, 2024	49.83	49.98	49.07	49.54	49.54	2,562,200
Feb 20, 2024	50.69	50.85	49.92	50.26	50.26	4,252,800
Feb 16, 2024	52.40	52.74	51.07	51.09	51.09	3,890,100
Feb 15, 2024	53.04	53.04	51.58	52.09	52.09	5,437,400
Feb 14, 2024	52.50	53.20	52.24	52.76	52.76	4,335,000
Feb 13, 2024	50.70	52.49	50.53	52.06	52.06	5,536,200
Feb 12, 2024	53.00	53.52	52.38	52.42	52.42	7,102,200
Feb 09, 2024	56.62	57.33	53.22	53.80	53.80	5,311,900
Feb 08, 2024	54.49	57.12	54.13	56.07	56.07	12,025,300
Feb 07, 2024	59.90	61.00	59.58	60.65	60.65	3,110,900
Feb 06, 2024	60.55	60.76	58.86	59.58	59.58	2,060,100
Feb 05, 2024	61.23	61.41	58.91	60.03	60.03	2,651,400
Feb 02, 2024	59.04	61.33	58.99	60.70	60.70	3,989,900
Feb 01, 2024	57.36	58.53	57.36	58.30	58.30	1,938,100
Jan 31, 2024	58.47	58.61	56.96	57.00	57.00	2,242,300
Jan 30, 2024	59.90	59.96	59.23	59.35	59.35	2,131,600
Jan 29, 2024	58.53	59.84	58.53	59.83	59.83	2,824,600
Jan 26, 2024	58.04	58.50	57.62	58.26	58.26	1,999,000
Jan 25, 2024	58.94	59.01	57.86	58.19	58.19	2,011,900
Jan 24, 2024	58.78	59.38	58.38	58.65	58.65	2,995,400
Jan 23, 2024	58.29	58.50	57.90	58.24	58.24	1,575,600
Jan 22, 2024	58.70	59.18	58.01	58.29	58.29	2,115,300
Jan 19, 2024	57.38	57.94	56.94	57.90	57.90	2,599,200
Jan 18, 2024	56.47	57.11	55.81	57.05	57.05	2,222,600
Jan 17, 2024	55.25	55.68	54.12	55.67	55.67	1,594,200
Jan 16, 2024	56.18	56.82	55.39	55.78	55.78	1,570,800
Jan 12, 2024	56.49	56.90	56.09	56.25	56.25	1,921,800
Jan 11, 2024	55.10	56.36	54.78	56.35	56.35	2,825,900
Jan 10, 2024	54.08	54.98	53.59	54.87	54.87	1,672,800
Jan 09, 2024	53.40	54.07	53.24	53.80	53.80	1,502,000
Jan 08, 2024	52.33	53.77	52.33	53.75	53.75	1,928,200
Jan 05, 2024	51.98	52.48	51.41	51.75	51.75	3,058,100
Jan 04, 2024	51.50	51.94	51.04	51.66	51.66	2,378,100
Jan 03, 2024	52.24	52.30	51.49	51.64	51.64	2,273,300
Jan 02, 2024	54.11	54.11	52.11	52.80	52.80	2,138,500
Dec 29, 2023	55.25	55.41	54.57	54.69	54.69	1,387,000
Dec 28, 2023	55.42	55.60	55.12	55.37	55.37	1,103,600
Dec 27, 2023	55.90	56.11	55.33	55.39	55.39	888,100
Dec 26, 2023	55.41	55.89	55.18	55.85	55.85	1,895,400
Dec 22, 2023	55.33	55.67	54.87	55.37	55.37	3,045,600
Dec 21, 2023	54.56	55.28	54.15	55.23	55.23	1,396,700
Dec 20, 2023	54.71	54.86	53.99	54.07	54.07	2,104,400
Dec 19, 2023	55.77	56.18	54.95	55.18	55.18	2,025,800
Dec 18, 2023	54.55	55.57	54.34	55.53	55.53	2,806,100
Dec 15, 2023	54.70	54.89	54.14	54.62	54.62	3,571,400
Dec 14, 2023	54.69	55.45	53.59	54.63	54.63	3,162,800
Dec 13, 2023	54.98	55.16	53.85	54.65	54.65	2,751,900
Dec 12, 2023	54.48	55.15	54.06	54.74	54.74	2,181,600
Dec 11, 2023	53.93	54.83	53.71	54.52	54.52	1,772,400
Dec 08, 2023	53.59	54.17	53.45	54.13	54.13	2,036,300
Dec 07, 2023	53.91	54.32	53.69	53.94	53.94	1,894,700
Dec 06, 2023	54.45	54.93	54.17	54.19	54.19	1,953,200
Dec 05, 2023	54.41	54.71	53.86	54.46	54.46	1,223,500
Dec 04, 2023	54.47	55.18	54.18	54.73	54.73	2,861,000
Dec 01, 2023	53.46	54.86	53.25	54.82	54.82	2,971,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7325+0.0001(+0.02%)

CRUDE OIL84.27+0.70(+0.84%)

Bitcoin CAD87,581.46+1,077.43(+1.25%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Dynatrace, Inc. (DT)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7325
+0.0001(+0.02%)

CRUDE OIL
84.27
+0.70(+0.84%)

Bitcoin CAD
87,581.46
+1,077.43(+1.25%)