Dynatrace, Inc. (DT)
NYSE: DT · Real-Time Price · USD
49.15
-0.42 (-0.85%)
At close: Oct 6, 2025, 4:00 PM EDT
49.60
+0.45 (0.92%)
After-hours: Oct 6, 2025, 4:52 PM EDT
Dynatrace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 49.76 | 50.10 | 48.69 | 49.15 | - | -0.85% | 3,787,191 |
| Oct 3, 2025 | 50.00 | 51.13 | 49.56 | 49.57 | 49.57 | -0.62% | 2,786,819 |
| Oct 2, 2025 | 48.32 | 50.03 | 48.08 | 49.88 | 49.88 | 3.25% | 3,299,172 |
| Oct 1, 2025 | 48.75 | 49.68 | 47.83 | 48.31 | 48.31 | -0.29% | 4,404,270 |
| Sep 30, 2025 | 49.30 | 49.30 | 47.24 | 48.45 | 48.45 | -1.76% | 3,628,454 |
| Sep 29, 2025 | 49.59 | 49.82 | 48.93 | 49.32 | 49.32 | -0.38% | 2,577,673 |
| Sep 26, 2025 | 48.79 | 49.55 | 48.29 | 49.51 | 49.51 | 1.87% | 2,934,917 |
| Sep 25, 2025 | 48.00 | 48.64 | 47.38 | 48.60 | 48.60 | 0.98% | 2,180,348 |
| Sep 24, 2025 | 48.14 | 48.90 | 47.84 | 48.13 | 48.13 | 0.75% | 2,840,231 |
| Sep 23, 2025 | 48.50 | 48.62 | 47.74 | 47.77 | 47.77 | -1.71% | 2,023,961 |
| Sep 22, 2025 | 48.04 | 49.17 | 48.00 | 48.60 | 48.60 | 0.48% | 2,155,421 |
| Sep 19, 2025 | 48.53 | 49.16 | 48.20 | 48.37 | 48.37 | -0.47% | 5,497,957 |
| Sep 18, 2025 | 48.53 | 49.04 | 48.39 | 48.60 | 48.60 | 1.12% | 2,704,031 |
| Sep 17, 2025 | 48.26 | 48.73 | 47.58 | 48.06 | 48.06 | 0.50% | 4,622,904 |
| Sep 16, 2025 | 48.49 | 48.52 | 47.67 | 47.82 | 47.82 | -1.63% | 4,883,827 |
| Sep 15, 2025 | 49.07 | 49.27 | 48.34 | 48.61 | 48.61 | -0.86% | 4,533,873 |
| Sep 12, 2025 | 49.02 | 49.28 | 48.40 | 49.03 | 49.03 | -0.10% | 2,436,207 |
| Sep 11, 2025 | 48.08 | 49.17 | 47.83 | 49.08 | 49.08 | 2.98% | 3,073,818 |
| Sep 10, 2025 | 50.53 | 50.94 | 46.94 | 47.66 | 47.66 | -5.90% | 6,196,231 |
| Sep 9, 2025 | 49.90 | 50.80 | 49.47 | 50.65 | 50.65 | 1.44% | 2,308,694 |
| Sep 8, 2025 | 50.10 | 50.15 | 48.86 | 49.93 | 49.93 | -0.14% | 5,693,067 |
| Sep 5, 2025 | 49.77 | 51.11 | 49.63 | 50.00 | 50.00 | 0.46% | 3,710,319 |
| Sep 4, 2025 | 49.89 | 50.30 | 49.03 | 49.77 | 49.77 | -0.94% | 2,969,771 |
| Sep 3, 2025 | 50.28 | 50.40 | 49.30 | 50.24 | 50.24 | -0.57% | 2,571,541 |
| Sep 2, 2025 | 49.97 | 50.59 | 49.61 | 50.53 | 50.53 | -0.14% | 3,041,206 |
| Aug 29, 2025 | 50.95 | 51.37 | 50.02 | 50.60 | 50.60 | -0.57% | 2,419,330 |
| Aug 28, 2025 | 50.35 | 51.25 | 50.28 | 50.89 | 50.89 | 1.54% | 3,346,973 |
| Aug 27, 2025 | 48.83 | 50.23 | 48.70 | 50.12 | 50.12 | 4.18% | 3,324,355 |
| Aug 26, 2025 | 48.53 | 49.13 | 48.08 | 48.11 | 48.11 | -0.62% | 4,147,887 |
| Aug 25, 2025 | 49.50 | 49.60 | 48.39 | 48.41 | 48.41 | -2.00% | 2,764,172 |
| Aug 22, 2025 | 48.98 | 49.87 | 48.78 | 49.40 | 49.40 | 1.21% | 2,819,579 |
| Aug 21, 2025 | 48.51 | 48.93 | 48.16 | 48.81 | 48.81 | 0.31% | 2,737,239 |
| Aug 20, 2025 | 49.06 | 49.35 | 48.02 | 48.66 | 48.66 | -0.94% | 2,340,137 |
| Aug 19, 2025 | 48.87 | 50.25 | 48.78 | 49.12 | 49.12 | 0.57% | 3,928,169 |
| Aug 18, 2025 | 48.17 | 48.86 | 47.68 | 48.84 | 48.84 | 1.24% | 2,875,583 |
| Aug 15, 2025 | 47.45 | 48.63 | 47.42 | 48.24 | 48.24 | 1.73% | 2,827,545 |
| Aug 14, 2025 | 47.45 | 47.63 | 46.85 | 47.42 | 47.42 | -0.79% | 3,261,039 |
| Aug 13, 2025 | 46.99 | 47.81 | 46.31 | 47.80 | 47.80 | 2.27% | 2,964,183 |
| Aug 12, 2025 | 46.21 | 47.39 | 46.19 | 46.74 | 46.74 | 1.52% | 4,856,117 |
| Aug 11, 2025 | 46.41 | 46.77 | 45.78 | 46.04 | 46.04 | -0.43% | 5,002,303 |
| Aug 8, 2025 | 46.85 | 47.12 | 45.78 | 46.24 | 46.24 | -1.34% | 4,419,056 |
| Aug 7, 2025 | 51.15 | 51.33 | 46.41 | 46.87 | 46.87 | -7.24% | 7,122,326 |
| Aug 6, 2025 | 50.94 | 53.20 | 50.00 | 50.53 | 50.53 | - | 8,167,853 |
| Aug 5, 2025 | 51.89 | 52.00 | 50.53 | 50.53 | 50.53 | -2.09% | 3,597,983 |
| Aug 4, 2025 | 51.00 | 51.69 | 50.80 | 51.61 | 51.61 | 2.18% | 2,230,770 |
| Aug 1, 2025 | 51.80 | 51.88 | 50.20 | 50.51 | 50.51 | -3.99% | 2,527,550 |
| Jul 31, 2025 | 54.00 | 54.01 | 52.52 | 52.61 | 52.61 | -2.43% | 2,850,110 |
| Jul 30, 2025 | 54.45 | 54.67 | 53.45 | 53.92 | 53.92 | -1.28% | 2,345,435 |
| Jul 29, 2025 | 55.10 | 55.49 | 53.64 | 54.62 | 54.62 | -0.16% | 1,764,275 |
| Jul 28, 2025 | 54.32 | 55.17 | 54.02 | 54.71 | 54.71 | 1.03% | 1,938,997 |