Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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