Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	40.01	41.00	39.82	40.37	40.37	5.65%	5,744,923
May 6, 2026	38.02	38.96	37.72	38.21	38.21	-1.06%	4,446,883
May 5, 2026	38.95	39.39	38.20	38.62	38.62	-0.34%	3,692,638
May 4, 2026	37.76	39.00	37.70	38.75	38.75	3.03%	4,303,661
May 1, 2026	37.30	38.00	36.71	37.61	37.61	3.87%	4,524,790
Apr 30, 2026	36.25	36.38	35.50	36.21	36.21	-0.52%	5,992,918
Apr 29, 2026	35.94	36.45	35.41	36.40	36.40	1.14%	4,870,645
Apr 28, 2026	36.72	37.48	35.90	35.99	35.99	1.07%	7,290,769
Apr 27, 2026	35.06	35.97	34.80	35.61	35.61	0.91%	4,838,503
Apr 24, 2026	34.41	35.31	33.98	35.29	35.29	2.92%	4,607,088
Apr 23, 2026	34.35	34.71	33.52	34.29	34.29	-5.12%	9,103,110
Apr 22, 2026	35.68	36.46	35.40	36.14	36.14	1.18%	7,128,338
Apr 21, 2026	36.20	36.70	35.36	35.72	35.72	0.79%	9,732,836
Apr 20, 2026	35.58	36.24	35.06	35.44	35.44	-0.45%	9,064,628
Apr 17, 2026	36.34	36.41	35.29	35.60	35.60	-0.06%	4,675,143
Apr 16, 2026	36.32	36.58	35.35	35.62	35.62	0.48%	4,600,669
Apr 15, 2026	33.88	35.57	33.74	35.45	35.45	6.55%	6,098,713
Apr 14, 2026	34.20	34.61	33.09	33.27	33.27	-1.42%	5,844,195
Apr 13, 2026	32.60	33.94	32.58	33.75	33.75	4.30%	5,764,436
Apr 10, 2026	33.85	34.13	31.64	32.36	32.36	-4.32%	9,507,046
Apr 9, 2026	36.41	36.52	33.72	33.82	33.82	-8.10%	6,425,976
Apr 8, 2026	37.52	37.96	36.76	36.80	36.80	-1.08%	5,210,957
Apr 7, 2026	37.10	37.76	37.03	37.20	37.20	-0.72%	4,731,518
Apr 6, 2026	37.70	37.91	37.10	37.47	37.47	-0.58%	3,760,930
Apr 2, 2026	37.14	37.86	36.28	37.69	37.69	2.50%	4,243,297
Apr 1, 2026	37.15	37.46	36.20	36.77	36.77	-0.57%	3,646,056
Mar 31, 2026	37.22	37.76	36.83	36.98	36.98	-0.40%	4,610,183
Mar 30, 2026	36.27	37.61	36.03	37.13	37.13	3.40%	5,984,135
Mar 27, 2026	36.76	36.76	35.21	35.91	35.91	-3.91%	4,080,879
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