Dynatrace Holdings LLC (DT) Historical Stock Data
55.46 ↑2.99 (5.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DT is up 0.06% a day on average. There have been 16 days where Dynatrace Holdings LLC closed green and 14 days where DT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 52.91 | 55.46 | ↑$2.55 (4.82%) | 52.91 | 55.82 | 4.72M |
| 2024-11-21 | 51.73 | 52.47 | ↑$0.74 (1.43%) | 51.19 | 52.71 | 4.77M |
| 2024-11-20 | 51.53 | 51.09 | ↓$0.44 (-0.85%) | 50.09 | 51.92 | 3.95M |
| 2024-11-19 | 52.02 | 51.58 | ↓$0.44 (-0.85%) | 51.36 | 52.25 | 3.63M |
| 2024-11-18 | 52.35 | 52.42 | ↑$0.07 (0.13%) | 51.42 | 52.58 | 3.78M |
| 2024-11-15 | 53.67 | 52.35 | ↓$1.32 (-2.46%) | 52.06 | 53.89 | 3.19M |
| 2024-11-14 | 53.67 | 53.87 | ↑$0.20 (0.37%) | 53.20 | 54.42 | 3.04M |
| 2024-11-13 | 53.42 | 53.64 | ↑$0.22 (0.41%) | 53.09 | 54.27 | 4.22M |
| 2024-11-12 | 53.51 | 53.46 | ↓$0.05 (-0.09%) | 53.02 | 54.40 | 4.51M |
| 2024-11-11 | 53.51 | 53.48 | ↓$0.03 (-0.06%) | 53.03 | 53.86 | 3.41M |
| 2024-11-08 | 54.25 | 52.89 | ↓$1.36 (-2.51%) | 52.48 | 54.55 | 5.10M |
| 2024-11-07 | 52.01 | 54.32 | ↑$2.31 (4.44%) | 52.01 | 57.39 | 7.13M |
| 2024-11-06 | 56.46 | 56.49 | ↑$0.03 (0.05%) | 55.76 | 57.00 | 5.29M |
| 2024-11-05 | 54.64 | 54.77 | ↑$0.13 (0.24%) | 53.80 | 55.03 | 2.63M |
| 2024-11-04 | 54.15 | 54.56 | ↑$0.41 (0.76%) | 53.63 | 54.92 | 2.32M |
| 2024-11-01 | 54.03 | 54.07 | ↑$0.04 (0.07%) | 53.52 | 54.58 | 2.18M |
| 2024-10-31 | 54.85 | 53.80 | ↓$1.05 (-1.91%) | 53.73 | 54.97 | 2.11M |
| 2024-10-30 | 55.00 | 55.06 | ↑$0.06 (0.11%) | 54.94 | 55.72 | 1.62M |
| 2024-10-29 | 54.28 | 55.09 | ↑$0.81 (1.49%) | 54.02 | 55.22 | 1.92M |
| 2024-10-28 | 54.14 | 54.19 | ↑$0.05 (0.09%) | 54.03 | 54.51 | 1.42M |
| 2024-10-25 | 54.20 | 54.07 | ↓$0.13 (-0.24%) | 53.98 | 54.83 | 1.16M |
| 2024-10-24 | 53.77 | 54.13 | ↑$0.36 (0.67%) | 53.54 | 54.17 | 1.78M |
| 2024-10-23 | 53.62 | 53.25 | ↓$0.37 (-0.69%) | 52.96 | 53.71 | 1.85M |
| 2024-10-22 | 54.29 | 53.56 | ↓$0.73 (-1.34%) | 53.49 | 54.29 | 1.62M |
| 2024-10-21 | 54.67 | 54.38 | ↓$0.29 (-0.53%) | 53.94 | 55.25 | 2.04M |
| 2024-10-18 | 54.15 | 54.86 | ↑$0.71 (1.31%) | 54.09 | 55.10 | 2.72M |
| 2024-10-17 | 54.05 | 54.00 | ↓$0.05 (-0.09%) | 53.60 | 54.24 | 1.50M |
| 2024-10-16 | 53.54 | 53.70 | ↑$0.16 (0.30%) | 53.11 | 53.86 | 1.92M |
| 2024-10-15 | 54.55 | 53.68 | ↓$0.87 (-1.59%) | 53.56 | 54.67 | 2.75M |
| 2024-10-14 | 55.49 | 54.61 | ↓$0.88 (-1.59%) | 53.96 | 55.49 | 1.62M |
Create an account or log in to view more rows.
$DT take what we can get
$DT CHUG CHUG CHUG
$DT buy the dip were blasting off
$DT green shoots
$DT come to papa
$DT what time we going green?
$DT who loaded up??
$DT looks good
$DT man this will be good in coming weeks
$DT come back next earning