Dynatrace, Inc. (DT)
NYSE: DT · Real-Time Price · USD
49.01
-0.63 (-1.27%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Dynatrace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202549.7449.7448.1849.0149.01-1.27%2,962,531
Oct 28, 202550.6150.8549.5049.6449.64-1.72%2,233,517
Oct 27, 202550.9151.0750.3250.5150.510.40%1,596,972
Oct 24, 202550.3751.1150.1950.3150.310.74%1,442,514
Oct 23, 202549.5750.1349.4749.9449.940.77%1,699,361
Oct 22, 202550.7851.0049.4649.5649.56-2.73%2,640,687
Oct 21, 202550.1251.2249.7950.9550.951.66%1,913,991
Oct 20, 202548.3050.1448.1350.1250.124.11%2,758,852
Oct 17, 202547.1448.2747.1148.1448.141.63%2,236,665
Oct 16, 202548.0848.6146.9347.3747.37-0.86%2,440,734
Oct 15, 202548.3948.4447.3947.7847.78-0.83%2,065,343
Oct 14, 202547.8348.2847.2448.1848.18-0.31%1,589,741
Oct 13, 202548.1548.6247.6948.3348.330.77%1,803,036
Oct 10, 202549.0249.4447.3147.9647.96-1.92%1,882,359
Oct 9, 202548.3748.9247.8848.9048.900.97%2,184,229
Oct 8, 202548.4148.9648.1348.4348.430.62%2,747,738
Oct 7, 202549.4049.4447.9048.1348.13-2.08%2,841,506
Oct 6, 202549.7650.1048.6949.1549.15-0.85%3,843,604
Oct 3, 202550.0051.1349.5649.5749.57-0.62%2,786,819
Oct 2, 202548.3250.0348.0849.8849.883.25%3,299,172
Oct 1, 202548.7549.6847.8348.3148.31-0.29%4,404,270
Sep 30, 202549.3049.3047.2448.4548.45-1.76%3,628,454
Sep 29, 202549.5949.8248.9349.3249.32-0.38%2,577,673
Sep 26, 202548.7949.5548.2949.5149.511.87%2,934,917
Sep 25, 202548.0048.6447.3848.6048.600.98%2,180,348
Sep 24, 202548.1448.9047.8448.1348.130.75%2,840,231
Sep 23, 202548.5048.6247.7447.7747.77-1.71%2,023,961
Sep 22, 202548.0449.1748.0048.6048.600.48%2,155,421
Sep 19, 202548.5349.1648.2048.3748.37-0.47%5,497,957
Sep 18, 202548.5349.0448.3948.6048.601.12%2,704,031
Sep 17, 202548.2648.7347.5848.0648.060.50%4,622,904
Sep 16, 202548.4948.5247.6747.8247.82-1.63%4,883,827
Sep 15, 202549.0749.2748.3448.6148.61-0.86%4,533,873
Sep 12, 202549.0249.2848.4049.0349.03-0.10%2,436,207
Sep 11, 202548.0849.1747.8349.0849.082.98%3,073,818
Sep 10, 202550.5350.9446.9447.6647.66-5.90%6,196,231
Sep 9, 202549.9050.8049.4750.6550.651.44%2,308,694
Sep 8, 202550.1050.1548.8649.9349.93-0.14%5,693,067
Sep 5, 202549.7751.1149.6350.0050.000.46%3,710,319
Sep 4, 202549.8950.3049.0349.7749.77-0.94%2,969,771
Sep 3, 202550.2850.4049.3050.2450.24-0.57%2,571,541
Sep 2, 202549.9750.5949.6150.5350.53-0.14%3,041,206
Aug 29, 202550.9551.3750.0250.6050.60-0.57%2,419,330
Aug 28, 202550.3551.2550.2850.8950.891.54%3,346,973
Aug 27, 202548.8350.2348.7050.1250.124.18%3,324,355
Aug 26, 202548.5349.1348.0848.1148.11-0.62%4,147,887
Aug 25, 202549.5049.6048.3948.4148.41-2.00%2,764,172
Aug 22, 202548.9849.8748.7849.4049.401.21%2,819,579
Aug 21, 202548.5148.9348.1648.8148.810.31%2,737,239
Aug 20, 202549.0649.3548.0248.6648.66-0.94%2,340,137