Dynatrace, Inc. (DT)
NYSE: DT · Real-Time Price · USD
47.58
-0.38 (-0.80%)
May 5, 2025, 4:00 PM EDT - Market closed
Dynatrace Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 47.72 | 48.33 | 47.53 | 47.59 | 47.59 | -0.77% | 1,775,748 |
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 |
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 |