Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	46.42	46.62	44.99	45.11	45.11	-0.90%	3,903,151
Jul 6, 2026	44.11	46.04	43.82	45.52	45.52	1.68%	4,756,203
Jul 2, 2026	45.26	45.99	44.68	44.77	44.77	-1.34%	5,182,454
Jul 1, 2026	44.54	46.40	44.54	45.38	45.38	3.35%	7,123,802
Jun 30, 2026	43.55	44.14	43.43	43.91	43.91	-0.75%	3,751,052
Jun 29, 2026	44.01	45.69	43.85	44.24	44.24	2.01%	9,082,835
Jun 26, 2026	40.42	43.37	40.42	43.37	43.37	7.67%	12,602,440
Jun 25, 2026	40.30	41.11	39.65	40.28	40.28	-0.81%	5,612,637
Jun 24, 2026	40.30	41.19	40.12	40.61	40.61	0.52%	4,518,782
Jun 23, 2026	40.74	41.33	40.32	40.40	40.40	-0.15%	5,414,108
Jun 22, 2026	40.91	41.67	39.98	40.46	40.46	-2.32%	3,981,285
Jun 18, 2026	41.23	41.72	40.76	41.42	41.42	0.41%	10,184,993
Jun 17, 2026	41.77	42.21	40.68	41.25	41.25	-0.51%	5,627,577
Jun 16, 2026	42.67	42.93	41.42	41.46	41.46	0.66%	4,762,315
Jun 15, 2026	41.63	42.49	41.10	41.19	41.19	1.08%	4,599,304
Jun 12, 2026	41.08	41.08	39.71	40.75	40.75	0.94%	3,983,075
Jun 11, 2026	39.92	41.14	39.73	40.37	40.37	-0.52%	4,280,887
Jun 10, 2026	40.49	41.87	40.13	40.58	40.58	-0.47%	5,000,129
Jun 9, 2026	41.22	41.90	39.91	40.77	40.77	-2.74%	5,741,960
Jun 8, 2026	42.11	42.47	41.43	41.92	41.92	-0.64%	4,896,699
Jun 5, 2026	43.30	43.77	41.91	42.19	42.19	-2.45%	4,384,746
Jun 4, 2026	44.18	44.34	43.19	43.25	43.25	-0.44%	3,453,458
Jun 3, 2026	44.55	44.55	42.94	43.44	43.44	-3.40%	5,525,635
Jun 2, 2026	42.87	44.99	42.66	44.97	44.97	1.12%	5,979,335
Jun 1, 2026	43.53	44.84	42.54	44.47	44.47	4.41%	6,620,540
May 29, 2026	40.95	43.00	40.82	42.59	42.59	5.13%	6,999,338
May 28, 2026	40.43	40.80	39.17	40.51	40.51	4.11%	4,685,689
May 27, 2026	40.07	40.52	38.74	38.91	38.91	-4.16%	3,790,449
May 26, 2026	41.09	41.17	39.99	40.60	40.60	-1.48%	4,331,510
May 22, 2026	39.53	41.35	39.31	41.21	41.21	5.26%	4,491,436
May 21, 2026	39.46	39.67	38.75	39.15	39.15	-1.81%	4,178,572
May 20, 2026	39.10	39.92	38.84	39.87	39.87	-0.23%	5,381,478
May 19, 2026	40.89	41.36	39.78	39.96	39.96	0.28%	6,599,525
May 18, 2026	38.19	40.14	37.91	39.85	39.85	3.88%	7,322,959
May 15, 2026	37.05	38.67	36.42	38.36	38.36	3.34%	8,548,970
May 14, 2026	34.80	37.29	34.73	37.12	37.12	6.88%	11,035,959
May 13, 2026	33.52	35.85	32.75	34.73	34.73	-11.43%	20,780,211
May 12, 2026	40.00	40.14	38.66	39.21	39.21	-2.54%	10,579,791
May 11, 2026	40.35	40.94	39.91	40.23	40.23	-1.15%	5,644,800
May 8, 2026	40.08	40.80	39.14	40.70	40.70	0.82%	5,280,666
May 7, 2026	40.01	41.00	39.82	40.37	40.37	5.65%	5,785,587
May 6, 2026	38.02	38.96	37.72	38.21	38.21	-1.06%	4,469,680
May 5, 2026	38.95	39.39	38.20	38.62	38.62	-0.34%	3,887,412
May 4, 2026	37.76	39.00	37.70	38.75	38.75	3.03%	4,337,821
May 1, 2026	37.30	38.00	36.71	37.61	37.61	3.87%	4,579,868
Apr 30, 2026	36.25	36.38	35.50	36.21	36.21	-0.52%	6,386,616
Apr 29, 2026	35.94	36.45	35.41	36.40	36.40	1.14%	5,032,108
Apr 28, 2026	36.72	37.48	35.90	35.99	35.99	1.07%	7,297,132
Apr 27, 2026	35.06	35.97	34.80	35.61	35.61	0.91%	4,855,256
Apr 24, 2026	34.41	35.31	33.98	35.29	35.29	2.92%	4,884,323