Dynatrace, Inc. (DT)
NYSE: DT · Real-Time Price · USD
52.00
-0.79 (-1.50%)
Jul 11, 2025, 12:07 PM - Market open

Dynatrace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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