Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	54.14	54.38	53.44	53.62	53.62	-1.14%	2,347,908
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
Apr 29, 2025	47.00	47.99	46.96	47.35	47.35	1.92%	4,045,782
Apr 28, 2025	46.64	46.89	46.12	46.46	46.46	0.09%	1,534,688
Apr 25, 2025	45.94	46.65	45.88	46.42	46.42	0.63%	1,797,859
Apr 24, 2025	44.31	46.15	44.29	46.13	46.13	4.82%	2,544,119
Apr 23, 2025	44.79	46.16	43.83	44.01	44.01	2.59%	2,322,871
Apr 22, 2025	42.63	43.18	41.92	42.90	42.90	1.73%	3,345,350
Apr 21, 2025	42.47	43.10	41.79	42.17	42.17	-2.16%	3,596,117
Apr 17, 2025	43.31	43.66	42.69	43.10	43.10	-0.23%	2,457,219
Apr 16, 2025	43.09	43.56	42.53	43.20	43.20	-0.62%	2,723,765
Apr 15, 2025	42.94	43.84	42.59	43.47	43.47	0.23%	3,409,874
Apr 14, 2025	43.99	44.18	42.99	43.37	43.37	0.60%	3,047,107
Apr 11, 2025	43.76	43.76	42.24	43.11	43.11	-0.62%	3,207,899
Apr 10, 2025	44.22	44.22	41.84	43.38	43.38	-3.73%	2,600,178
Apr 9, 2025	41.04	45.46	40.53	45.06	45.06	9.34%	4,792,700
Apr 8, 2025	43.38	43.61	40.66	41.21	41.21	-1.20%	3,666,330
Apr 7, 2025	40.40	42.73	39.30	41.71	41.71	-0.71%	5,647,632
Apr 4, 2025	43.92	44.28	41.84	42.01	42.01	-7.99%	4,230,849
Apr 3, 2025	45.84	46.97	45.32	45.66	45.66	-5.60%	2,399,189
Apr 2, 2025	47.09	48.94	46.81	48.37	48.37	1.13%	2,260,726
Apr 1, 2025	47.38	48.03	46.80	47.83	47.83	1.44%	3,065,443
Mar 31, 2025	47.52	47.81	46.09	47.15	47.15	-2.62%	5,091,768
Mar 28, 2025	48.70	48.85	47.91	48.42	48.42	-1.22%	3,052,540
Mar 27, 2025	50.42	50.45	48.90	49.02	49.02	-2.95%	2,006,175
Mar 26, 2025	50.96	51.09	50.06	50.51	50.51	-1.31%	1,682,508
Mar 25, 2025	50.77	51.53	50.77	51.18	51.18	1.01%	1,558,748
Mar 24, 2025	50.46	50.95	50.23	50.67	50.67	1.71%	2,259,417
Mar 21, 2025	49.24	49.91	48.77	49.82	49.82	0.38%	4,565,947
Mar 20, 2025	48.91	50.10	48.91	49.63	49.63	0.30%	2,007,016
Mar 19, 2025	49.43	49.93	49.05	49.48	49.48	0.65%	1,800,294
Mar 18, 2025	50.01	50.43	48.85	49.16	49.16	-2.42%	3,207,549