Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	52.70	53.10	52.09	52.00	-	-1.50%	261,745
Jul 10, 2025	55.92	56.00	52.78	52.79	52.79	-6.05%	3,462,654
Jul 9, 2025	56.22	56.65	55.85	56.19	56.19	-0.12%	1,836,884
Jul 8, 2025	56.68	57.55	55.93	56.26	56.26	-0.67%	3,655,043
Jul 7, 2025	56.46	57.17	56.09	56.64	56.64	0.18%	2,541,859
Jul 3, 2025	55.00	56.88	54.88	56.54	56.54	3.42%	1,461,169
Jul 2, 2025	54.02	54.78	53.74	54.67	54.67	0.48%	1,768,965
Jul 1, 2025	55.19	55.31	53.69	54.41	54.41	-1.45%	2,295,517
Jun 30, 2025	55.12	55.32	54.47	55.21	55.21	0.58%	2,652,506
Jun 27, 2025	54.95	55.71	54.70	54.89	54.89	-0.07%	4,386,114
Jun 26, 2025	54.88	55.04	54.11	54.93	54.93	0.44%	2,420,720
Jun 25, 2025	55.95	56.17	54.57	54.69	54.69	-1.92%	2,228,308
Jun 24, 2025	55.14	55.80	55.04	55.76	55.76	2.18%	2,180,941
Jun 23, 2025	54.45	55.00	53.85	54.57	54.57	0.29%	2,552,561
Jun 20, 2025	55.82	56.07	54.23	54.41	54.41	-2.23%	3,864,396
Jun 18, 2025	55.98	56.63	55.32	55.65	55.65	-0.45%	4,029,178
Jun 17, 2025	54.14	56.19	54.04	55.90	55.90	2.61%	5,293,908
Jun 16, 2025	53.46	54.56	53.27	54.48	54.48	2.73%	2,654,784
Jun 13, 2025	53.18	53.99	52.87	53.03	53.03	-1.85%	2,479,353
Jun 12, 2025	53.58	54.32	53.39	54.03	54.03	0.30%	1,645,996
Jun 11, 2025	54.18	54.86	53.61	53.87	53.87	-0.54%	2,997,750
Jun 10, 2025	54.39	54.76	53.85	54.16	54.16	-0.09%	2,133,428
Jun 9, 2025	54.99	55.20	53.98	54.21	54.21	-1.44%	2,223,671
Jun 6, 2025	55.36	55.55	54.96	55.00	55.00	0.11%	1,615,197
Jun 5, 2025	54.13	55.34	54.13	54.94	54.94	1.55%	2,584,690
Jun 4, 2025	54.36	54.69	53.89	54.10	54.10	-0.22%	2,133,610
Jun 3, 2025	53.80	54.46	53.55	54.22	54.22	0.76%	2,411,634
Jun 2, 2025	53.73	54.28	52.86	53.81	53.81	-0.37%	3,224,860
May 30, 2025	53.93	54.17	52.76	54.01	54.01	0.24%	5,095,006
May 29, 2025	53.85	54.31	53.04	53.88	53.88	0.48%	2,822,818
May 28, 2025	54.14	54.38	53.44	53.62	53.62	-1.14%	2,410,531
May 27, 2025	53.99	54.66	53.73	54.24	54.24	1.82%	2,571,055
May 23, 2025	53.52	53.94	53.06	53.27	53.27	-1.70%	2,146,273
May 22, 2025	53.69	54.48	53.41	54.19	54.19	1.10%	3,244,353
May 21, 2025	53.00	54.23	52.75	53.60	53.60	0.66%	3,415,962
May 20, 2025	53.26	53.36	52.74	53.25	53.25	-0.02%	1,918,584
May 19, 2025	52.62	53.43	52.61	53.26	53.26	-0.21%	2,334,803
May 16, 2025	53.08	53.68	52.62	53.37	53.37	0.64%	2,889,132
May 15, 2025	53.50	53.87	52.63	53.03	53.03	-0.88%	3,759,689
May 14, 2025	51.57	53.65	51.51	53.50	53.50	5.86%	7,049,980
May 13, 2025	50.24	51.22	50.23	50.54	50.54	0.12%	5,353,181
May 12, 2025	50.23	50.59	49.74	50.48	50.48	3.74%	2,753,560
May 9, 2025	48.68	49.02	48.08	48.66	48.66	0.23%	1,768,840
May 8, 2025	48.43	48.83	47.79	48.55	48.55	1.38%	2,634,662
May 7, 2025	47.51	47.98	47.24	47.89	47.89	1.14%	1,786,960
May 6, 2025	47.00	47.76	46.36	47.35	47.35	-0.50%	1,663,572
May 5, 2025	47.72	48.33	47.53	47.59	47.59	-0.77%	1,776,081
May 2, 2025	48.33	48.43	47.81	47.96	47.96	1.10%	1,880,710
May 1, 2025	47.57	48.23	46.92	47.44	47.44	1.00%	4,216,909
Apr 30, 2025	46.10	46.97	45.61	46.97	46.97	-0.80%	2,616,279