Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	34.35	34.71	33.52	34.29	34.29	-5.12%	9,103,971
Apr 22, 2026	35.68	36.46	35.40	36.14	36.14	1.18%	7,455,510
Apr 21, 2026	36.20	36.70	35.36	35.72	35.72	0.79%	9,778,776
Apr 20, 2026	35.58	36.24	35.06	35.44	35.44	-0.45%	9,975,710
Apr 17, 2026	36.34	36.41	35.29	35.60	35.60	-0.06%	4,677,794
Apr 16, 2026	36.32	36.58	35.35	35.62	35.62	0.48%	4,604,019
Apr 15, 2026	33.88	35.57	33.74	35.45	35.45	6.55%	6,178,734
Apr 14, 2026	34.20	34.61	33.09	33.27	33.27	-1.42%	5,869,728
Apr 13, 2026	32.60	33.94	32.58	33.75	33.75	4.30%	5,809,043
Apr 10, 2026	33.85	34.13	31.64	32.36	32.36	-4.32%	9,550,215
Apr 9, 2026	36.41	36.52	33.72	33.82	33.82	-8.10%	6,465,166
Apr 8, 2026	37.52	37.96	36.76	36.80	36.80	-1.08%	5,214,110