Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	49.02	49.28	48.40	49.03	49.03	-0.10%	2,436,207
Sep 11, 2025	48.08	49.17	47.83	49.08	49.08	2.98%	3,073,818
Sep 10, 2025	50.53	50.94	46.94	47.66	47.66	-5.90%	6,196,231
Sep 9, 2025	49.90	50.80	49.47	50.65	50.65	1.44%	2,308,694
Sep 8, 2025	50.10	50.15	48.86	49.93	49.93	-0.14%	5,693,067
Sep 5, 2025	49.77	51.11	49.63	50.00	50.00	0.46%	3,710,319
Sep 4, 2025	49.89	50.30	49.03	49.77	49.77	-0.94%	2,969,771
Sep 3, 2025	50.28	50.40	49.30	50.24	50.24	-0.57%	2,571,541
Sep 2, 2025	49.97	50.59	49.61	50.53	50.53	-0.14%	3,041,206
Aug 29, 2025	50.95	51.37	50.02	50.60	50.60	-0.57%	2,419,330
Aug 28, 2025	50.35	51.25	50.28	50.89	50.89	1.54%	3,346,973
Aug 27, 2025	48.83	50.23	48.70	50.12	50.12	4.18%	3,324,355
Aug 26, 2025	48.53	49.13	48.08	48.11	48.11	-0.62%	4,147,887
Aug 25, 2025	49.50	49.60	48.39	48.41	48.41	-2.00%	2,764,172
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