Dynatrace Inc. Common Stockのデータ

Dynatrace Inc. Common Stockの基本情報

名前 Dynatrace Inc. Common Stock
ティッカー DT
国 United States
上場年 2019.0
セクター Technology

Dynatrace Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.79 52.01 53.53 52.97 1820800.0 52.97
2021-02-12 54.1 52.52 53.75 53.53 1960500.0 53.53
2021-02-11 55.29 53.25 55.0 54.0 1319800.0 54.0
2021-02-10 56.2 53.0 55.5 54.48 1428000.0 54.48
2021-02-09 56.77 54.96 56.13 55.16 2761700.0 55.16
2021-02-08 56.62 54.56 55.88 56.11 2612000.0 56.11
2021-02-05 55.7 52.0 52.24 55.46 3750200.0 55.46
2021-02-04 53.17 50.28 51.0 51.75 3861700.0 51.75
2021-02-03 52.48 47.72 48.55 50.12 9316900.0 50.12
2021-02-02 44.22 43.02 43.16 44.02 2798800.0 44.02
2021-02-01 42.76 41.39 42.0 42.38 1565200.0 42.38
2021-01-29 42.3 40.74 41.97 41.51 2350800.0 41.51
2021-01-28 43.47 41.1 42.22 42.64 2066200.0 42.64
2021-01-27 42.68 39.82 42.3 40.08 4589100.0 40.08
2021-01-26 44.54 43.34 44.5 43.53 1758500.0 43.53
2021-01-25 45.82 41.83 45.55 44.39 2894400.0 44.39
2021-01-22 46.27 45.02 45.77 45.07 1751300.0 45.07
2021-01-21 47.72 45.86 47.3 46.01 2439000.0 46.01
2021-01-20 48.2 44.68 44.68 47.3 4183700.0 47.3
2021-01-19 44.16 43.1 43.77 43.8 1479600.0 43.8
2021-01-15 43.75 42.16 43.2 43.3 1698900.0 43.3
2021-01-14 44.23 42.31 43.5 42.5 2343900.0 42.5
2021-01-13 44.17 42.96 43.38 43.67 2528400.0 43.67
2021-01-12 43.06 41.88 42.27 42.9 2010900.0 42.9
2021-01-11 42.77 41.12 41.87 42.02 2002200.0 42.02
2021-01-08 42.58 41.49 41.49 42.27 2172900.0 42.27
2021-01-07 41.29 40.05 40.11 41.18 1546500.0 41.18
2021-01-06 40.47 39.12 40.32 39.97 3053600.0 39.97
2021-01-05 41.88 40.67 41.85 41.23 1432800.0 41.23
2021-01-04 43.74 41.02 43.58 42.07 1815600.0 42.07
2020-12-31 43.9 42.73 43.44 43.27 1185500.0 43.27
2020-12-30 44.08 42.25 42.4 43.69 1836100.0 43.69
2020-12-29 42.76 41.19 41.8 41.88 1511600.0 41.88
2020-12-28 44.0 41.47 43.97 41.55 1599100.0 41.55
2020-12-24 44.04 43.08 43.5 43.18 649100.0 43.18
2020-12-23 44.76 43.59 44.7 43.9 1266800.0 43.9
2020-12-22 45.07 43.75 44.27 44.51 1728500.0 44.51
2020-12-21 44.45 43.06 43.45 44.09 1584500.0 44.09
2020-12-18 44.7 43.72 44.0 44.12 3299000.0 44.12
2020-12-17 43.95 42.26 43.5 43.74 3179500.0 43.74
2020-12-16 43.35 39.4 39.63 42.75 5211500.0 42.75
2020-12-15 39.99 38.39 39.05 39.48 2279200.0 39.48
2020-12-14 39.22 38.0 39.07 38.45 3027200.0 38.45
2020-12-11 39.44 38.47 38.96 39.09 2295500.0 39.09
2020-12-10 39.5 37.91 38.5 38.71 2599700.0 38.71
2020-12-09 40.25 37.96 40.25 38.66 5582400.0 38.66
2020-12-08 41.11 39.35 39.48 40.76 1516600.0 40.76
2020-12-07 40.06 39.33 39.87 39.56 821600.0 39.56
2020-12-04 39.66 38.61 38.94 39.53 1356000.0 39.53
2020-12-03 39.39 38.2 38.24 38.65 1664400.0 38.65
2020-12-02 38.12 36.88 37.89 38.04 2408200.0 38.04
2020-12-01 38.53 37.22 37.82 38.49 2078200.0 38.49
2020-11-30 39.37 37.62 38.74 38.02 2535800.0 38.02
2020-11-27 39.26 38.0 39.05 38.42 1073300.0 38.42
2020-11-25 38.39 36.47 36.97 38.27 2382800.0 38.27
2020-11-24 36.82 35.45 36.0 36.37 2956500.0 36.37
2020-11-23 37.04 35.94 36.75 36.18 2746700.0 36.18
2020-11-20 37.26 35.51 36.08 36.58 1878600.0 36.58
2020-11-19 36.47 35.07 35.25 35.96 1727700.0 35.96
2020-11-18 36.87 35.29 36.22 35.47 2110800.0 35.47
2020-11-17 36.4 35.51 35.78 36.17 1669700.0 36.17
2020-11-16 36.09 34.81 35.24 35.97 1786700.0 35.97
2020-11-13 36.36 34.65 35.79 35.19 2117600.0 35.19
2020-11-12 36.56 35.05 36.47 35.41 2249700.0 35.41
2020-11-11 36.07 34.66 35.0 35.99 2383400.0 35.99
2020-11-10 35.75 33.83 35.22 34.36 4224000.0 34.36
2020-11-09 37.53 35.18 37.2 35.49 3771200.0 35.49
2020-11-06 39.02 36.85 38.68 36.94 2808900.0 36.94
2020-11-05 39.39 37.8 37.9 38.68 3687600.0 38.68
2020-11-04 37.67 35.9 36.59 36.33 5545800.0 36.33
2020-11-03 35.89 34.42 34.69 35.38 4823100.0 35.38
2020-11-02 35.86 34.16 35.82 34.5 4188400.0 34.5
2020-10-30 36.17 34.69 36.0 35.31 4254300.0 35.31
2020-10-29 37.78 36.11 36.54 36.15 5518200.0 36.15
2020-10-28 39.99 36.06 39.03 36.11 9965800.0 36.11
2020-10-27 41.55 40.5 41.13 40.79 2170600.0 40.79
2020-10-26 43.25 39.54 42.8 40.31 2751200.0 40.31
2020-10-23 43.41 42.12 42.94 43.32 1141400.0 43.32
2020-10-22 43.15 41.31 42.74 42.61 1306800.0 42.61
2020-10-21 43.98 42.5 43.65 42.92 1319600.0 42.92
2020-10-20 44.87 43.1 44.0 43.16 1172200.0 43.16
2020-10-19 44.86 43.05 43.17 43.87 2609700.0 43.87
2020-10-16 43.81 42.88 43.5 42.91 900500.0 42.91
2020-10-15 43.89 41.83 42.73 43.5 1453100.0 43.5
2020-10-14 45.18 43.35 44.68 43.71 1814000.0 43.71
2020-10-13 44.8 43.17 43.47 44.39 1694100.0 44.39
2020-10-12 43.99 42.62 43.91 43.47 2211300.0 43.47
2020-10-09 43.1 41.29 41.75 43.05 3041400.0 43.05
2020-10-08 42.13 40.9 42.1 41.53 2133100.0 41.53
2020-10-07 42.18 40.93 41.16 41.68 2496300.0 41.68
2020-10-06 40.79 39.16 39.47 40.07 2517200.0 40.07
2020-10-05 40.79 39.35 39.83 39.89 3072100.0 39.89
2020-10-02 41.79 39.5 40.25 39.57 1846800.0 39.57
2020-10-01 42.16 41.19 41.83 41.39 1987600.0 41.39
2020-09-30 42.39 40.52 40.86 41.02 2174200.0 41.02
2020-09-29 41.68 40.45 41.06 41.22 1746100.0 41.22
2020-09-28 42.07 40.58 41.55 40.82 1411800.0 40.82
2020-09-25 41.67 39.1 39.83 41.18 1912700.0 41.18
2020-09-24 40.34 38.46 39.86 38.95 1778100.0 38.95
2020-09-23 41.9 40.26 41.14 40.29 2088300.0 40.29
2020-09-22 41.47 40.05 41.0 41.23 1741800.0 41.23
2020-09-21 40.39 38.15 38.65 40.34 1626600.0 40.34
2020-09-18 40.18 38.53 40.1 39.44 2761500.0 39.44
2020-09-17 39.93 37.9 38.2 39.85 3871000.0 39.85
2020-09-16 40.7 39.08 40.4 39.11 2237200.0 39.11
2020-09-15 41.31 39.86 40.08 40.53 2048100.0 40.53
2020-09-14 40.04 38.58 39.67 39.72 2403700.0 39.72
2020-09-11 40.07 38.49 39.62 39.13 2310800.0 39.13
2020-09-10 41.0 38.95 40.25 39.11 1984000.0 39.11
2020-09-09 40.87 38.61 39.67 40.01 3463900.0 40.01
2020-09-08 40.22 37.58 38.3 38.59 2441100.0 38.59
2020-09-04 41.75 37.66 40.7 39.99 3586400.0 39.99
2020-09-03 45.5 40.27 45.0 41.74 4714100.0 41.74
2020-09-02 48.85 44.9 48.75 46.69 5477900.0 46.69
2020-09-01 47.68 44.81 44.91 47.09 5061900.0 47.09
2020-08-31 44.4 42.9 43.39 44.23 3527400.0 44.23
2020-08-28 44.13 42.99 42.99 43.25 2277600.0 43.25
2020-08-27 43.44 42.16 43.44 42.68 1411900.0 42.68
2020-08-26 44.13 40.89 40.94 43.63 3562900.0 43.63
2020-08-25 40.39 39.48 39.5 40.12 1761500.0 40.12
2020-08-24 40.36 38.85 40.0 39.51 1979800.0 39.51
2020-08-21 40.17 39.42 39.98 39.76 1988700.0 39.76
2020-08-20 40.37 38.7 38.89 40.12 2463800.0 40.12
2020-08-19 39.54 38.12 39.0 39.29 2391900.0 39.29
2020-08-18 39.0 38.23 38.77 38.83 2629700.0 38.83
2020-08-17 38.39 36.35 36.36 38.3 2517000.0 38.3
2020-08-14 38.28 37.24 37.83 37.31 2152900.0 37.31
2020-08-13 38.28 36.52 36.76 37.53 2324700.0 37.53
2020-08-12 37.35 36.31 36.87 36.78 3859700.0 36.78
2020-08-11 37.62 35.42 36.42 36.81 5392100.0 36.81
2020-08-10 38.22 35.53 37.5 36.8 5720600.0 36.8
2020-08-07 40.76 37.48 40.76 37.84 6301000.0 37.84
2020-08-06 42.72 39.92 42.19 41.24 3903400.0 41.24
2020-08-05 42.93 41.44 41.8 42.15 6895300.0 42.15
2020-08-04 41.67 40.51 41.4 41.5 5640500.0 41.5
2020-08-03 41.47 40.43 40.72 41.4 10471000.0 41.4
2020-07-31 43.32 40.89 43.2 41.83 1262600.0 41.83
2020-07-30 42.83 40.37 41.53 42.37 2085200.0 42.37
2020-07-29 42.59 38.44 41.97 41.91 3926900.0 41.91
2020-07-28 42.63 40.63 42.39 40.74 3934800.0 40.74
2020-07-27 42.43 41.45 42.27 42.4 2126900.0 42.4
2020-07-24 42.15 39.81 41.8 41.28 1882800.0 41.28
2020-07-23 44.45 41.77 42.97 42.59 1939100.0 42.59
2020-07-22 43.68 42.79 43.0 43.16 939100.0 43.16
2020-07-21 44.25 42.56 44.0 43.03 1068000.0 43.03
2020-07-20 43.6 41.41 42.41 43.47 1178400.0 43.47
2020-07-17 42.04 39.93 40.45 41.64 1544500.0 41.64
2020-07-16 42.13 39.07 42.13 40.44 2135300.0 40.44
2020-07-15 42.21 40.45 41.09 42.19 2263700.0 42.19
2020-07-14 40.86 37.27 38.37 40.83 2460200.0 40.83
2020-07-13 44.2 38.88 43.65 39.49 4576500.0 39.49
2020-07-10 44.65 42.21 44.41 43.38 2830300.0 43.38
2020-07-09 44.37 41.06 42.82 44.06 3919000.0 44.06
2020-07-08 42.9 41.59 42.5 42.36 2408200.0 42.36
2020-07-07 42.47 40.81 41.2 41.82 1935800.0 41.82
2020-07-06 42.91 41.02 42.75 41.08 2748100.0 41.08
2020-07-02 43.38 41.62 43.21 42.35 2021800.0 42.35
2020-07-01 43.31 40.61 40.61 42.85 2317800.0 42.85
2020-06-30 40.92 39.78 40.63 40.6 4014600.0 40.6
2020-06-29 41.44 38.21 41.25 40.53 3004300.0 40.53
2020-06-26 41.8 40.1 41.21 41.4 4881100.0 41.4
2020-06-25 42.56 40.07 42.29 40.98 2732400.0 40.98
2020-06-24 43.12 41.03 42.14 42.34 2247100.0 42.34
2020-06-23 44.16 42.4 42.95 42.66 2048200.0 42.66
2020-06-22 43.16 41.63 41.95 42.6 1963100.0 42.6
2020-06-19 43.1 40.93 42.83 41.8 3845400.0 41.8
2020-06-18 40.91 39.41 40.64 40.41 1702800.0 40.41
2020-06-17 41.67 40.07 40.49 40.65 4113400.0 40.65
2020-06-16 40.66 38.76 39.63 39.96 4403300.0 39.96
2020-06-15 38.82 34.88 35.31 38.58 3714900.0 38.58
2020-06-12 37.1 35.16 36.31 35.89 2020500.0 35.89
2020-06-11 37.45 35.22 36.26 35.44 2427000.0 35.44
2020-06-10 39.26 37.02 38.95 37.9 2327200.0 37.9
2020-06-09 39.41 36.22 36.52 37.96 4457000.0 37.96
2020-06-08 37.38 35.42 37.22 36.52 2347400.0 36.52
2020-06-05 38.19 35.27 35.41 37.3 6456600.0 37.3
2020-06-04 36.49 35.01 35.88 36.15 8071700.0 36.15
2020-06-03 36.3 34.61 35.0 36.23 15304200.0 36.23
2020-06-02 38.59 36.4 38.59 36.77 3333800.0 36.77
2020-06-01 38.95 36.08 37.98 38.66 3248200.0 38.66
2020-05-29 39.1 37.36 38.14 38.47 9994300.0 38.47
2020-05-28 38.9 36.06 36.09 37.73 2483900.0 37.73
2020-05-27 37.3 33.31 37.06 35.93 2321600.0 35.93
2020-05-26 38.34 36.21 38.31 37.28 2388800.0 37.28
2020-05-22 37.15 35.55 36.04 37.0 2158500.0 37.0
2020-05-21 37.04 35.12 36.68 36.05 2400900.0 36.05
2020-05-20 39.0 36.62 37.83 36.82 2640500.0 36.82
2020-05-19 37.05 35.06 35.19 36.49 3133700.0 36.49
2020-05-18 35.0 33.5 33.79 34.89 2098200.0 34.89
2020-05-15 33.42 32.44 32.87 33.03 2059900.0 33.03
2020-05-14 33.39 31.75 32.56 33.0 2031600.0 33.0
2020-05-13 33.61 31.4 33.53 32.93 3679200.0 32.93
2020-05-12 33.41 30.25 31.73 32.4 4928300.0 32.4
2020-05-11 34.28 31.69 32.22 33.5 3745100.0 33.5
2020-05-08 32.64 31.05 32.42 31.22 2752800.0 31.22
2020-05-07 32.52 30.85 31.01 31.89 2457400.0 31.89
2020-05-06 30.21 29.01 29.48 29.81 1104200.0 29.81
2020-05-05 30.1 28.8 28.85 29.3 1153400.0 29.3
2020-05-04 29.23 26.99 26.99 28.26 1131700.0 28.26
2020-05-01 29.17 26.92 29.17 27.16 2133700.0 27.16
2020-04-30 30.81 29.57 30.11 29.85 880000.0 29.85
2020-04-29 30.69 29.08 29.2 30.19 1279100.0 30.19
2020-04-28 30.47 27.57 29.35 28.49 1831800.0 28.49
2020-04-27 29.5 28.62 29.37 28.89 1219600.0 28.89
2020-04-24 29.49 27.53 27.93 28.55 1828500.0 28.55
2020-04-23 28.3 26.53 27.46 27.55 1478600.0 27.55
2020-04-22 28.12 26.09 27.01 27.29 3311100.0 27.29
2020-04-21 27.17 25.34 26.22 25.56 1601900.0 25.56
2020-04-20 27.1 25.14 25.68 26.54 1967500.0 26.54
2020-04-17 26.42 25.35 25.85 25.7 1599600.0 25.7
2020-04-16 26.25 25.1 26.01 25.78 1635200.0 25.78
2020-04-15 25.17 24.2 25.0 25.05 1598100.0 25.05
2020-04-14 25.96 24.5 25.0 25.55 1261800.0 25.55
2020-04-13 24.67 23.05 24.67 24.22 1454700.0 24.22
2020-04-09 26.25 24.26 24.7 24.76 1319600.0 24.76
2020-04-08 24.89 22.46 23.43 24.48 2026600.0 24.48
2020-04-07 23.7 22.22 23.26 23.0 1993200.0 23.0
2020-04-06 22.88 20.65 20.75 22.54 2457100.0 22.54
2020-04-03 21.96 19.95 21.25 20.65 1531500.0 20.65
2020-04-02 23.04 20.74 21.81 21.38 1754200.0 21.38
2020-04-01 22.87 21.59 22.72 22.52 1319600.0 22.52
2020-03-31 25.81 23.53 24.4 23.84 1578500.0 23.84
2020-03-30 25.29 23.96 24.55 24.55 770400.0 24.55
2020-03-27 25.0 23.74 24.83 24.49 1374000.0 24.49
2020-03-26 26.86 25.11 25.52 25.65 1399000.0 25.65
2020-03-25 27.39 24.33 25.57 26.34 2179700.0 26.34
2020-03-24 26.0 23.07 23.52 25.75 1831300.0 25.75
2020-03-23 23.05 20.97 22.97 22.19 1753100.0 22.19
2020-03-20 23.98 20.76 21.15 22.78 5717400.0 22.78
2020-03-19 21.65 18.22 19.52 20.88 1757800.0 20.88
2020-03-18 19.74 17.1 18.29 19.52 2582600.0 19.52
2020-03-17 20.42 18.5 20.0 19.51 3315800.0 19.51
2020-03-16 21.86 18.79 20.96 19.37 3536200.0 19.37
2020-03-13 24.38 21.14 23.5 23.47 2581700.0 23.47
2020-03-12 23.19 21.26 22.0 22.11 3311200.0 22.11
2020-03-11 26.75 23.53 26.47 24.22 3548400.0 24.22
2020-03-10 27.49 24.96 27.11 27.1 2982700.0 27.1
2020-03-09 28.45 25.7 26.5 26.36 5478100.0 26.36
2020-03-06 32.94 29.62 32.68 30.25 4144700.0 30.25
2020-03-05 33.77 32.36 32.62 33.29 1991000.0 33.29
2020-03-04 33.23 32.1 33.23 32.89 2108100.0 32.89
2020-03-03 33.35 30.59 32.92 31.54 2521700.0 31.54
2020-03-02 32.8 31.12 32.5 32.38 3430000.0 32.38
2020-02-28 32.32 30.06 30.43 32.3 2856100.0 32.3
2020-02-27 32.71 30.78 31.98 31.64 3407800.0 31.64
2020-02-26 33.39 32.31 32.46 32.58 2217600.0 32.58
2020-02-25 33.5 32.09 33.31 32.6 5124300.0 32.6
2020-02-24 33.24 32.05 32.05 32.93 2768200.0 32.93
2020-02-21 34.35 33.31 34.22 33.46 10470800.0 33.46
2020-02-20 37.06 34.16 35.72 35.39 3144000.0 35.39
2020-02-19 35.94 33.61 33.71 35.12 2589300.0 35.12
2020-02-18 36.12 35.0 35.79 35.14 1325500.0 35.14