Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	43.33	43.46	41.55	42.35	42.35	-2.28%	4,207,716
Dec 31, 2025	44.20	44.20	43.27	43.34	43.34	-1.72%	2,444,593
Dec 30, 2025	44.20	44.46	44.01	44.10	44.10	-0.27%	2,327,252
Dec 29, 2025	44.11	44.67	44.02	44.22	44.22	-0.25%	3,104,101
Dec 26, 2025	43.75	44.33	43.66	44.33	44.33	1.33%	1,884,732
Dec 24, 2025	43.75	43.93	43.46	43.75	43.75	0.02%	1,036,994
Dec 23, 2025	44.41	44.54	43.57	43.74	43.74	-1.93%	2,565,477
Dec 22, 2025	44.29	44.87	44.09	44.60	44.60	0.97%	3,658,158
Dec 19, 2025	44.23	44.71	43.92	44.17	44.17	-0.02%	5,334,777
Dec 18, 2025	44.06	44.90	43.93	44.18	44.18	0.61%	3,962,185
Dec 17, 2025	43.89	45.04	43.76	43.91	43.91	-0.59%	4,027,992
Dec 16, 2025	44.40	45.05	43.94	44.17	44.17	-0.47%	2,925,479
Dec 15, 2025	46.15	46.51	44.32	44.38	44.38	-3.61%	3,412,543
Dec 12, 2025	45.49	46.38	45.28	46.04	46.04	1.68%	2,929,963
Dec 11, 2025	45.50	45.83	45.18	45.28	45.28	-0.53%	2,922,874
Dec 10, 2025	45.27	45.82	44.99	45.52	45.52	0.75%	3,146,685
Dec 9, 2025	44.65	45.44	44.22	45.18	45.18	0.85%	2,646,468
Dec 8, 2025	44.35	45.19	44.19	44.80	44.80	0.79%	3,565,149
Dec 5, 2025	44.24	45.00	44.18	44.45	44.45	0.32%	2,632,240
Dec 4, 2025	44.78	44.81	44.19	44.31	44.31	-0.31%	2,007,921
Dec 3, 2025	44.64	44.92	43.63	44.45	44.45	-1.00%	3,549,272
Dec 2, 2025	45.08	45.16	44.71	44.90	44.90	0.60%	2,999,659
Dec 1, 2025	44.31	45.41	44.31	44.63	44.63	0.16%	3,186,672
Nov 28, 2025	44.36	44.76	44.18	44.56	44.56	0.88%	1,450,778
Nov 26, 2025	44.36	44.70	44.16	44.17	44.17	-0.99%	2,495,370
Nov 25, 2025	43.87	44.79	43.87	44.61	44.61	1.69%	2,722,735
Nov 24, 2025	44.01	44.44	43.12	43.87	43.87	0.69%	4,964,522
Nov 21, 2025	43.39	44.26	42.73	43.57	43.57	0.30%	3,680,808
Nov 20, 2025	45.97	45.97	43.23	43.44	43.44	-4.08%	6,986,341
Nov 19, 2025	45.80	46.20	45.18	45.29	45.29	-2.31%	3,241,561
Nov 18, 2025	44.99	46.49	44.62	46.36	46.36	2.68%	4,287,090
Nov 17, 2025	46.69	46.79	44.91	45.15	45.15	-3.61%	3,139,977
Nov 14, 2025	46.31	47.77	46.08	46.84	46.84	0.13%	3,440,164
Nov 13, 2025	46.05	47.46	45.84	46.78	46.78	0.60%	6,898,468
Nov 12, 2025	47.04	47.11	46.15	46.50	46.50	-0.68%	4,589,373
Nov 11, 2025	46.53	47.13	46.33	46.82	46.82	0.21%	4,492,221
Nov 10, 2025	47.60	47.60	46.53	46.72	46.72	-1.06%	4,192,814
Nov 7, 2025	45.63	47.25	45.23	47.22	47.22	2.52%	4,422,746
Nov 6, 2025	47.60	47.69	46.04	46.06	46.06	-2.81%	5,695,841
Nov 5, 2025	50.04	50.25	46.15	47.39	47.39	-4.51%	8,416,072
Nov 4, 2025	49.31	50.11	48.73	49.63	49.63	-1.68%	5,275,129
Nov 3, 2025	50.65	50.95	49.43	50.48	50.48	-0.18%	4,262,839
Oct 31, 2025	49.00	50.68	48.76	50.57	50.57	4.01%	4,088,621
Oct 30, 2025	48.74	49.63	48.51	48.62	48.62	-0.80%	2,069,781
Oct 29, 2025	49.74	49.74	48.18	49.01	49.01	-1.27%	3,015,938
Oct 28, 2025	50.61	50.85	49.50	49.64	49.64	-1.72%	2,233,517
Oct 27, 2025	50.91	51.07	50.32	50.51	50.51	0.40%	1,596,972
Oct 24, 2025	50.37	51.11	50.19	50.31	50.31	0.74%	1,442,514
Oct 23, 2025	49.57	50.13	49.47	49.94	49.94	0.77%	1,699,361
Oct 22, 2025	50.78	51.00	49.46	49.56	49.56	-2.73%	2,640,687