Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	51.15	51.43	49.45	49.58	-	-5.04%	1,186,783
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
Feb 3, 2025	56.47	59.38	55.96	58.90	58.90	1.99%	3,344,352
Jan 31, 2025	57.97	58.69	57.37	57.75	57.75	-0.03%	4,009,417
Jan 30, 2025	57.53	58.16	55.44	57.77	57.77	0.73%	7,837,174
Jan 29, 2025	57.90	58.57	56.96	57.35	57.35	-1.02%	7,254,457
Jan 28, 2025	56.73	59.02	56.73	57.94	57.94	2.62%	6,244,764
Jan 27, 2025	55.26	57.47	54.89	56.46	56.46	1.47%	3,324,360
Jan 24, 2025	54.96	56.28	54.88	55.64	55.64	1.57%	3,681,003
Jan 23, 2025	54.24	55.23	54.24	54.78	54.78	0.77%	3,321,509
Jan 22, 2025	53.47	54.39	53.47	54.36	54.36	2.14%	3,520,434
Jan 21, 2025	51.68	53.32	51.50	53.22	53.22	3.74%	4,425,282
Jan 17, 2025	51.05	51.63	51.05	51.30	51.30	0.47%	3,070,750
Jan 16, 2025	50.63	51.35	50.51	51.06	51.06	1.07%	4,517,401
Jan 15, 2025	51.87	52.03	50.40	50.52	50.52	-1.41%	3,195,211
Jan 14, 2025	51.11	51.64	50.85	51.24	51.24	1.45%	1,825,682
Jan 13, 2025	50.49	50.81	50.06	50.51	50.51	-0.36%	2,505,338
Jan 10, 2025	51.55	51.89	50.57	50.69	50.69	-2.95%	3,036,604
Jan 8, 2025	52.05	52.36	51.11	52.23	52.23	-0.06%	3,262,818
Jan 7, 2025	53.57	53.83	52.02	52.26	52.26	-2.37%	3,853,742
Jan 6, 2025	54.67	54.67	52.59	53.53	53.53	-2.34%	3,265,747
Jan 3, 2025	54.54	54.98	54.48	54.81	54.81	0.85%	1,457,622
Jan 2, 2025	54.75	55.08	54.17	54.35	54.35	-	1,457,055
Dec 31, 2024	54.28	54.56	54.00	54.35	54.35	0.46%	1,649,663
Dec 30, 2024	54.01	54.41	53.56	54.10	54.10	-1.08%	877,049
Dec 27, 2024	54.90	55.03	53.97	54.69	54.69	-0.74%	908,192
Dec 26, 2024	54.80	55.29	54.66	55.10	55.10	0.05%	1,143,188
Dec 24, 2024	54.36	55.10	54.30	55.07	55.07	1.27%	811,118