Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.76	36.76	35.60	35.49	-	-5.03%	613,585
Mar 26, 2026	36.45	37.79	36.32	37.37	37.37	2.52%	3,538,046
Mar 25, 2026	37.19	37.66	36.02	36.45	36.45	-0.27%	6,625,259
Mar 24, 2026	38.10	38.11	36.30	36.55	36.55	-4.62%	7,098,963
Mar 23, 2026	38.04	38.66	37.59	38.32	38.32	0.71%	5,011,955
Mar 20, 2026	38.66	38.66	37.62	38.05	38.05	-2.59%	27,311,720
Mar 19, 2026	38.83	39.93	38.23	39.06	39.06	-2.93%	13,436,157
Mar 18, 2026	39.28	40.35	39.06	40.24	40.24	1.18%	7,782,691
Mar 17, 2026	39.27	40.42	39.19	39.77	39.77	1.02%	6,405,507
Mar 16, 2026	39.04	39.51	38.64	39.37	39.37	2.55%	8,822,143
Mar 13, 2026	38.15	38.58	37.50	38.39	38.39	0.97%	8,865,288
Mar 12, 2026	37.52	39.01	37.50	38.02	38.02	1.20%	7,103,225
Mar 11, 2026	38.12	38.52	36.80	37.57	37.57	-0.53%	5,485,575
Mar 10, 2026	38.75	38.75	37.40	37.77	37.77	-2.88%	5,409,506
Mar 9, 2026	38.85	39.21	38.22	38.89	38.89	-0.99%	4,452,080
Mar 6, 2026	39.14	39.65	38.70	39.28	39.28	0.18%	5,945,692
Mar 5, 2026	37.49	39.49	37.11	39.21	39.21	5.23%	10,007,001
Mar 4, 2026	36.59	37.48	36.59	37.26	37.26	0.59%	6,124,690
Mar 3, 2026	36.20	37.39	35.53	37.04	37.04	0.90%	5,465,678
Mar 2, 2026	35.34	37.01	35.22	36.71	36.71	2.20%	6,443,531
Feb 27, 2026	34.84	36.33	34.27	35.92	35.92	-1.18%	28,966,566
Feb 26, 2026	35.39	36.73	35.32	36.35	36.35	3.44%	8,099,829
Feb 25, 2026	34.24	35.21	33.66	35.14	35.14	2.60%	6,136,702
Feb 24, 2026	33.74	34.98	33.44	34.25	34.25	1.81%	5,099,381
Feb 23, 2026	34.72	34.99	33.24	33.64	33.64	-4.97%	6,896,556
Feb 20, 2026	36.08	36.76	34.98	35.40	35.40	-2.43%	5,075,572
Feb 19, 2026	36.51	36.76	36.00	36.28	36.28	-0.38%	3,250,704
Feb 18, 2026	36.64	37.21	36.01	36.42	36.42	-0.57%	5,234,862
Feb 17, 2026	36.98	37.38	36.17	36.63	36.63	-1.53%	4,600,671
Feb 13, 2026	36.75	37.36	36.32	37.20	37.20	1.75%	4,925,429
Feb 12, 2026	37.13	37.66	35.71	36.56	36.56	-1.54%	6,984,085
Feb 11, 2026	36.34	37.16	35.64	37.13	37.13	0.90%	7,973,253
Feb 10, 2026	36.13	37.50	35.89	36.80	36.80	1.71%	7,693,609
Feb 9, 2026	38.29	38.90	34.85	36.18	36.18	7.33%	16,267,080
Feb 6, 2026	33.43	34.49	32.83	33.71	33.71	0.72%	9,805,483
Feb 5, 2026	34.49	35.06	33.38	33.47	33.47	-3.29%	8,790,315
Feb 4, 2026	34.06	35.07	33.24	34.61	34.61	0.12%	9,606,486
Feb 3, 2026	36.69	37.19	33.85	34.57	34.57	-9.15%	10,138,851
Feb 2, 2026	38.33	38.78	37.52	38.05	38.05	-0.11%	5,063,717
Jan 30, 2026	38.05	38.66	37.86	38.09	38.09	0.61%	5,992,876
Jan 29, 2026	39.45	39.68	37.43	37.86	37.86	-6.86%	6,960,064
Jan 28, 2026	40.98	41.45	40.48	40.65	40.65	-0.05%	3,335,574
Jan 27, 2026	41.27	41.59	40.26	40.67	40.67	-1.24%	3,368,452
Jan 26, 2026	40.85	41.62	40.85	41.18	41.18	0.96%	3,425,125
Jan 23, 2026	41.01	41.43	40.76	40.79	40.79	-0.66%	4,549,488
Jan 22, 2026	39.89	41.12	39.73	41.06	41.06	4.21%	5,575,986
Jan 21, 2026	38.75	39.60	38.51	39.40	39.40	1.78%	5,286,780
Jan 20, 2026	39.25	39.85	38.63	38.71	38.71	-2.93%	5,701,603
Jan 16, 2026	39.30	40.87	38.50	39.88	39.88	1.27%	9,327,797
Jan 15, 2026	40.10	40.54	39.33	39.38	39.38	-1.50%	5,762,952