Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	42.94	43.84	42.59	43.47	43.47	0.23%	3,409,848
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
Mar 17, 2025	48.22	50.60	48.22	50.38	50.38	3.94%	4,508,055
Mar 14, 2025	47.88	48.69	47.59	48.47	48.47	2.43%	3,207,180
Mar 13, 2025	48.92	49.17	47.08	47.32	47.32	-3.86%	2,941,476
Mar 12, 2025	50.28	50.55	49.11	49.22	49.22	-0.18%	2,211,753
Mar 11, 2025	48.72	50.22	48.48	49.31	49.31	1.27%	3,201,232
Mar 10, 2025	51.15	51.43	48.64	48.69	48.69	-6.74%	3,744,342
Mar 7, 2025	53.27	53.81	50.97	52.21	52.21	-2.56%	2,554,845
Mar 6, 2025	55.38	55.80	53.52	53.58	53.58	-4.58%	2,760,753
Mar 5, 2025	54.76	56.33	54.76	56.15	56.15	1.91%	2,467,612
Mar 4, 2025	54.96	55.65	53.67	55.10	55.10	-1.15%	2,738,406
Mar 3, 2025	57.69	57.72	55.67	55.74	55.74	-2.64%	2,161,001
Feb 28, 2025	57.00	57.37	56.14	57.25	57.25	-0.10%	2,689,783
Feb 27, 2025	59.14	59.92	57.13	57.31	57.31	-2.52%	3,054,415
Feb 26, 2025	58.81	59.74	58.62	58.79	58.79	0.63%	3,189,296
Feb 25, 2025	58.63	59.03	57.91	58.42	58.42	-0.97%	2,157,212
Feb 24, 2025	60.00	60.10	58.56	58.99	58.99	-1.49%	2,903,071
Feb 21, 2025	61.29	61.29	59.53	59.88	59.88	-2.22%	2,823,802
Feb 20, 2025	61.38	61.47	59.91	61.24	61.24	-0.65%	2,265,117
Feb 19, 2025	62.51	62.66	61.43	61.64	61.64	-1.17%	2,331,462
Feb 18, 2025	61.41	62.40	61.02	62.37	62.37	1.75%	2,445,344
Feb 14, 2025	62.33	62.51	60.92	61.30	61.30	-1.73%	2,887,810
Feb 13, 2025	62.26	62.74	61.20	62.38	62.38	-0.06%	3,708,813
Feb 12, 2025	60.94	63.00	60.51	62.42	62.42	1.69%	3,691,201
Feb 11, 2025	61.04	61.85	60.99	61.38	61.38	0.28%	3,121,002
Feb 10, 2025	60.37	61.23	60.00	61.21	61.21	2.31%	2,873,939
Feb 7, 2025	60.68	60.95	59.68	59.83	59.83	-0.48%	2,164,031
Feb 6, 2025	60.34	61.40	59.86	60.12	60.12	-0.51%	3,152,819
Feb 5, 2025	59.30	60.51	58.86	60.43	60.43	1.91%	3,123,410
Feb 4, 2025	59.29	60.29	59.02	59.30	59.30	0.68%	3,752,811