Dynatrace, Inc. (DT)
NYSE: DT · Real-Time Price · USD
47.58
-0.38 (-0.80%)
May 5, 2025, 4:00 PM EDT - Market closed

Dynatrace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202547.7248.3347.5347.5947.59-0.77%1,775,748
May 2, 202548.3348.4347.8147.9647.961.10%1,880,710
May 1, 202547.5748.2346.9247.4447.441.00%4,216,909
Apr 30, 202546.1046.9745.6146.9746.97-0.80%2,616,279
Apr 29, 202547.0047.9946.9647.3547.351.92%4,045,782
Apr 28, 202546.6446.8946.1246.4646.460.09%1,534,688
Apr 25, 202545.9446.6545.8846.4246.420.63%1,797,859
Apr 24, 202544.3146.1544.2946.1346.134.82%2,544,119
Apr 23, 202544.7946.1643.8344.0144.012.59%2,322,871
Apr 22, 202542.6343.1841.9242.9042.901.73%3,345,350
Apr 21, 202542.4743.1041.7942.1742.17-2.16%3,596,117
Apr 17, 202543.3143.6642.6943.1043.10-0.23%2,457,219
Apr 16, 202543.0943.5642.5343.2043.20-0.62%2,723,765
Apr 15, 202542.9443.8442.5943.4743.470.23%3,409,874
Apr 14, 202543.9944.1842.9943.3743.370.60%3,047,107
Apr 11, 202543.7643.7642.2443.1143.11-0.62%3,207,899
Apr 10, 202544.2244.2241.8443.3843.38-3.73%2,600,178
Apr 9, 202541.0445.4640.5345.0645.069.34%4,792,700
Apr 8, 202543.3843.6140.6641.2141.21-1.20%3,666,330
Apr 7, 202540.4042.7339.3041.7141.71-0.71%5,647,632
Apr 4, 202543.9244.2841.8442.0142.01-7.99%4,230,849
Apr 3, 202545.8446.9745.3245.6645.66-5.60%2,399,189
Apr 2, 202547.0948.9446.8148.3748.371.13%2,260,726
Apr 1, 202547.3848.0346.8047.8347.831.44%3,065,443
Mar 31, 202547.5247.8146.0947.1547.15-2.62%5,091,768
Mar 28, 202548.7048.8547.9148.4248.42-1.22%3,052,540
Mar 27, 202550.4250.4548.9049.0249.02-2.95%2,006,175
Mar 26, 202550.9651.0950.0650.5150.51-1.31%1,682,508
Mar 25, 202550.7751.5350.7751.1851.181.01%1,558,748
Mar 24, 202550.4650.9550.2350.6750.671.71%2,259,417
Mar 21, 202549.2449.9148.7749.8249.820.38%4,565,947
Mar 20, 202548.9150.1048.9149.6349.630.30%2,007,016
Mar 19, 202549.4349.9349.0549.4849.480.65%1,800,294
Mar 18, 202550.0150.4348.8549.1649.16-2.42%3,207,549
Mar 17, 202548.2250.6048.2250.3850.383.94%4,508,055
Mar 14, 202547.8848.6947.5948.4748.472.43%3,207,180
Mar 13, 202548.9249.1747.0847.3247.32-3.86%2,941,476
Mar 12, 202550.2850.5549.1149.2249.22-0.18%2,211,753
Mar 11, 202548.7250.2248.4849.3149.311.27%3,201,232
Mar 10, 202551.1551.4348.6448.6948.69-6.74%3,744,342
Mar 7, 202553.2753.8150.9752.2152.21-2.56%2,554,845
Mar 6, 202555.3855.8053.5253.5853.58-4.58%2,760,753
Mar 5, 202554.7656.3354.7656.1556.151.91%2,467,612
Mar 4, 202554.9655.6553.6755.1055.10-1.15%2,738,406
Mar 3, 202557.6957.7255.6755.7455.74-2.64%2,161,001
Feb 28, 202557.0057.3756.1457.2557.25-0.10%2,689,783
Feb 27, 202559.1459.9257.1357.3157.31-2.52%3,054,415
Feb 26, 202558.8159.7458.6258.7958.790.63%3,189,296
Feb 25, 202558.6359.0357.9158.4258.42-0.97%2,157,212
Feb 24, 202560.0060.1058.5658.9958.99-1.49%2,903,071