Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	48.98	49.87	48.78	49.40	49.40	1.21%	2,819,579
Aug 21, 2025	48.51	48.93	48.16	48.81	48.81	0.31%	2,737,239
Aug 20, 2025	49.06	49.35	48.02	48.66	48.66	-0.94%	2,340,137
Aug 19, 2025	48.87	50.25	48.78	49.12	49.12	0.57%	3,928,169
Aug 18, 2025	48.17	48.86	47.68	48.84	48.84	1.24%	2,875,583
Aug 15, 2025	47.45	48.63	47.42	48.24	48.24	1.73%	2,827,545
Aug 14, 2025	47.45	47.63	46.85	47.42	47.42	-0.79%	3,261,039
Aug 13, 2025	46.99	47.81	46.31	47.80	47.80	2.27%	2,964,183
Aug 12, 2025	46.21	47.39	46.19	46.74	46.74	1.52%	4,856,117
Aug 11, 2025	46.41	46.77	45.78	46.04	46.04	-0.43%	5,002,303
Aug 8, 2025	46.85	47.12	45.78	46.24	46.24	-1.34%	4,419,056
Aug 7, 2025	51.15	51.33	46.41	46.87	46.87	-7.24%	7,122,326
Aug 6, 2025	50.94	53.20	50.00	50.53	50.53	-	8,167,853
Aug 5, 2025	51.89	52.00	50.53	50.53	50.53	-2.09%	3,597,983
Aug 4, 2025	51.00	51.69	50.80	51.61	51.61	2.18%	2,230,770
Aug 1, 2025	51.80	51.88	50.20	50.51	50.51	-3.99%	2,527,550
Jul 31, 2025	54.00	54.01	52.52	52.61	52.61	-2.43%	2,850,110
Jul 30, 2025	54.45	54.67	53.45	53.92	53.92	-1.28%	2,345,435
Jul 29, 2025	55.10	55.49	53.64	54.62	54.62	-0.16%	1,764,275
Jul 28, 2025	54.32	55.17	54.02	54.71	54.71	1.03%	1,938,997
Jul 25, 2025	54.33	54.88	53.94	54.15	54.15	-0.13%	2,000,951
Jul 24, 2025	53.70	54.29	52.72	54.22	54.22	1.06%	2,801,462
Jul 23, 2025	54.02	54.02	52.69	53.65	53.65	2.03%	3,421,520
Jul 22, 2025	52.63	52.92	52.07	52.58	52.58	-	1,689,570
Jul 21, 2025	53.43	53.81	52.55	52.58	52.58	-1.28%	2,267,509
Jul 18, 2025	53.05	53.48	52.78	53.26	53.26	0.64%	1,737,915
Jul 17, 2025	52.20	53.19	52.14	52.92	52.92	1.81%	2,047,726
Jul 16, 2025	52.43	52.51	51.14	51.98	51.98	-0.46%	1,818,301
Jul 15, 2025	52.55	52.93	52.01	52.22	52.22	-0.53%	1,525,318
Jul 14, 2025	51.38	52.98	51.16	52.50	52.50	2.16%	2,347,460
Jul 11, 2025	52.70	53.10	51.17	51.39	51.39	-2.65%	2,507,043
Jul 10, 2025	55.92	56.00	52.78	52.79	52.79	-6.05%	3,462,654
Jul 9, 2025	56.22	56.65	55.85	56.19	56.19	-0.12%	1,836,884
Jul 8, 2025	56.68	57.55	55.93	56.26	56.26	-0.67%	3,655,043
Jul 7, 2025	56.46	57.17	56.09	56.64	56.64	0.18%	2,541,859
Jul 3, 2025	55.00	56.88	54.88	56.54	56.54	3.42%	1,461,169
Jul 2, 2025	54.02	54.78	53.74	54.67	54.67	0.48%	1,768,965
Jul 1, 2025	55.19	55.31	53.69	54.41	54.41	-1.45%	2,295,517
Jun 30, 2025	55.12	55.32	54.47	55.21	55.21	0.58%	2,652,506
Jun 27, 2025	54.95	55.71	54.70	54.89	54.89	-0.07%	4,386,114
Jun 26, 2025	54.88	55.04	54.11	54.93	54.93	0.44%	2,420,720
Jun 25, 2025	55.95	56.17	54.57	54.69	54.69	-1.92%	2,228,308
Jun 24, 2025	55.14	55.80	55.04	55.76	55.76	2.18%	2,180,941
Jun 23, 2025	54.45	55.00	53.85	54.57	54.57	0.29%	2,552,561
Jun 20, 2025	55.82	56.07	54.23	54.41	54.41	-2.23%	3,864,396
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