Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.03	54.82	52.89	54.64	54.64	2.02%	6,716,963
Dec 19, 2024	54.14	54.26	52.97	53.56	53.56	0.04%	2,935,075
Dec 18, 2024	55.70	55.80	53.22	53.54	53.54	-3.53%	3,282,163
Dec 17, 2024	54.72	55.96	54.19	55.50	55.50	1.30%	3,778,264
Dec 16, 2024	54.58	55.50	53.82	54.79	54.79	0.70%	3,827,107
Dec 13, 2024	56.39	56.62	54.26	54.41	54.41	-3.56%	3,877,830
Dec 12, 2024	56.50	57.07	56.37	56.42	56.42	0.23%	3,961,248
Dec 11, 2024	57.22	57.71	56.21	56.29	56.29	-1.12%	4,642,350
Dec 10, 2024	57.40	58.21	56.93	56.93	56.93	-0.85%	2,053,850
Dec 9, 2024	58.45	58.69	57.37	57.42	57.42	-1.53%	2,096,253
Dec 6, 2024	58.98	59.09	58.24	58.31	58.31	-0.55%	2,730,804
Dec 5, 2024	59.28	59.50	58.31	58.63	58.63	-1.63%	2,649,977
Dec 4, 2024	57.50	59.80	57.35	59.60	59.60	4.05%	4,298,381
Dec 3, 2024	55.88	57.39	55.85	57.28	57.28	1.63%	2,820,607
Dec 2, 2024	56.13	56.86	56.06	56.36	56.36	0.30%	2,593,842
Nov 29, 2024	55.83	56.37	55.50	56.19	56.19	1.32%	1,606,169
Nov 27, 2024	55.61	55.95	54.72	55.46	55.46	-0.29%	2,804,859
Nov 26, 2024	55.20	55.65	54.80	55.62	55.62	0.47%	2,294,268
Nov 25, 2024	55.75	56.23	54.85	55.36	55.36	-0.18%	8,756,571
Nov 22, 2024	52.91	55.82	52.91	55.46	55.46	5.70%	4,724,407
Nov 21, 2024	51.73	52.71	51.19	52.47	52.47	2.70%	4,770,796
Nov 20, 2024	51.53	51.92	50.09	51.09	51.09	-0.95%	3,945,780
Nov 19, 2024	52.02	52.25	51.36	51.58	51.58	-1.60%	3,628,347
Nov 18, 2024	52.35	52.58	51.42	52.42	52.42	0.13%	3,776,895
Nov 15, 2024	53.67	53.89	52.06	52.35	52.35	-2.82%	3,189,512
Nov 14, 2024	53.67	54.42	53.20	53.87	53.87	0.43%	3,042,241
Nov 13, 2024	53.42	54.27	53.09	53.64	53.64	0.34%	4,220,906
Nov 12, 2024	53.51	54.40	53.02	53.46	53.46	-0.04%	4,510,158
Nov 11, 2024	53.51	53.86	53.03	53.48	53.48	1.12%	3,410,886
Nov 8, 2024	54.25	54.55	52.48	52.89	52.89	-2.63%	5,098,765
Nov 7, 2024	52.01	57.39	52.01	54.32	54.32	-3.84%	7,130,237
Nov 6, 2024	56.46	57.00	55.76	56.49	56.49	3.14%	5,289,866
Nov 5, 2024	54.64	55.03	53.80	54.77	54.77	0.38%	2,631,476
Nov 4, 2024	54.15	54.92	53.63	54.56	54.56	0.91%	2,316,706
Nov 1, 2024	54.03	54.58	53.52	54.07	54.07	0.50%	2,180,180
Oct 31, 2024	54.85	54.97	53.73	53.80	53.80	-2.29%	2,106,904
Oct 30, 2024	55.00	55.72	54.94	55.06	55.06	-0.05%	1,621,352
Oct 29, 2024	54.28	55.22	54.02	55.09	55.09	1.66%	1,923,734
Oct 28, 2024	54.14	54.51	54.03	54.19	54.19	0.22%	1,424,602
Oct 25, 2024	54.20	54.83	53.98	54.07	54.07	-0.11%	1,161,373
Oct 24, 2024	53.77	54.17	53.54	54.13	54.13	1.65%	1,782,822
Oct 23, 2024	53.62	53.71	52.96	53.25	53.25	-0.58%	1,853,760
Oct 22, 2024	54.29	54.29	53.49	53.56	53.56	-1.51%	1,620,797
Oct 21, 2024	54.67	55.25	53.94	54.38	54.38	-0.87%	2,040,058
Oct 18, 2024	54.15	55.10	54.09	54.86	54.86	1.59%	2,715,229
Oct 17, 2024	54.05	54.24	53.60	54.00	54.00	0.56%	1,495,332
Oct 16, 2024	53.54	53.86	53.11	53.70	53.70	0.04%	1,920,918
Oct 15, 2024	54.55	54.67	53.56	53.68	53.68	-1.70%	2,746,316
Oct 14, 2024	55.49	55.49	53.96	54.61	54.61	-0.94%	1,618,645
Oct 11, 2024	54.77	55.25	54.48	55.13	55.13	0.69%	2,204,421
Oct 10, 2024	53.63	54.83	53.58	54.75	54.75	1.43%	1,940,526
Oct 9, 2024	53.30	54.01	53.30	53.98	53.98	1.35%	1,740,495
Oct 8, 2024	53.45	53.78	52.97	53.26	53.26	-0.26%	2,118,553
Oct 7, 2024	54.50	54.70	53.30	53.40	53.40	-0.80%	2,881,398
Oct 4, 2024	53.54	53.85	53.04	53.83	53.83	2.01%	1,592,812
Oct 3, 2024	52.18	52.96	51.99	52.77	52.77	0.76%	1,650,707
Oct 2, 2024	52.06	52.65	51.75	52.37	52.37	0.48%	1,698,851
Oct 1, 2024	53.66	53.66	52.06	52.12	52.12	-2.52%	2,306,523
Sep 30, 2024	52.98	53.56	52.92	53.47	53.47	0.91%	2,034,132
Sep 27, 2024	52.87	53.35	52.66	52.99	52.99	0.78%	2,456,576
Sep 26, 2024	52.84	52.87	52.17	52.58	52.58	0.19%	1,974,195
Sep 25, 2024	52.41	52.59	51.88	52.48	52.48	-0.02%	1,714,796
Sep 24, 2024	52.20	52.82	51.70	52.49	52.49	0.92%	2,453,870
Sep 23, 2024	52.01	52.15	51.37	52.01	52.01	1.29%	1,888,810
Sep 20, 2024	52.04	52.04	51.24	51.35	51.35	-1.63%	16,091,525
Sep 19, 2024	52.50	52.69	51.72	52.20	52.20	0.71%	2,594,085
Sep 18, 2024	52.00	52.50	51.65	51.83	51.83	-0.50%	3,540,795
Sep 17, 2024	51.66	52.30	51.66	52.09	52.09	1.05%	4,708,803
Sep 16, 2024	50.90	51.90	50.87	51.55	51.55	1.60%	5,462,899
Sep 13, 2024	50.71	51.40	50.45	50.74	50.74	0.32%	2,795,302
Sep 12, 2024	50.80	51.20	50.33	50.58	50.58	-0.20%	2,117,326
Sep 11, 2024	50.38	50.72	49.63	50.68	50.68	-0.02%	2,157,357
Sep 10, 2024	51.06	51.17	50.06	50.69	50.69	-0.41%	2,356,393
Sep 9, 2024	50.45	51.45	50.26	50.90	50.90	1.43%	3,583,182
Sep 6, 2024	49.44	50.35	49.10	50.18	50.18	1.85%	4,203,141
Sep 5, 2024	49.11	49.77	48.94	49.27	49.27	-0.24%	1,962,027
Sep 4, 2024	49.12	49.77	48.93	49.39	49.39	-0.64%	1,249,967
Sep 3, 2024	50.35	50.95	49.37	49.71	49.71	-1.80%	1,722,698
Aug 30, 2024	50.41	50.67	50.02	50.62	50.62	0.64%	3,799,200
Aug 29, 2024	50.14	50.64	50.00	50.30	50.30	1.15%	1,692,799
Aug 28, 2024	49.85	49.94	49.24	49.73	49.73	-0.28%	1,837,902
Aug 27, 2024	49.87	50.18	49.55	49.87	49.87	-0.78%	1,080,202
Aug 26, 2024	50.36	50.68	50.14	50.26	50.26	0.04%	1,332,771
Aug 23, 2024	50.49	50.81	49.92	50.24	50.24	0.18%	1,671,055
Aug 22, 2024	50.67	51.28	50.02	50.15	50.15	-0.75%	2,180,804
Aug 21, 2024	50.00	50.54	49.84	50.53	50.53	1.28%	2,588,244
Aug 20, 2024	50.00	50.45	49.68	49.89	49.89	-0.08%	2,294,610
Aug 19, 2024	49.58	50.10	49.37	49.93	49.93	0.71%	2,200,061
Aug 16, 2024	48.95	49.63	48.81	49.58	49.58	1.33%	3,108,736
Aug 15, 2024	48.45	49.26	47.70	48.93	48.93	2.19%	2,859,860
Aug 14, 2024	47.52	47.91	47.33	47.88	47.88	1.01%	3,373,693
Aug 13, 2024	47.16	47.84	47.16	47.40	47.40	0.87%	3,193,289
Aug 12, 2024	47.83	48.15	46.92	46.99	46.99	-1.51%	4,580,801
Aug 9, 2024	47.51	48.00	46.88	47.71	47.71	0.87%	3,080,643
Aug 8, 2024	46.48	47.74	46.30	47.30	47.30	1.85%	6,966,288
Aug 7, 2024	45.01	47.32	44.85	46.44	46.44	14.69%	8,824,565
Aug 6, 2024	41.55	41.65	40.38	40.49	40.49	-1.44%	5,597,443
Aug 5, 2024	39.49	41.33	39.42	41.08	41.08	-0.51%	4,594,939
Aug 2, 2024	41.51	41.65	40.52	41.29	41.29	-2.71%	4,088,736
Aug 1, 2024	43.97	44.15	42.07	42.44	42.44	-3.37%	2,616,646