Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	52.67	53.06	51.84	51.90	51.90	-1.63%	4,237,790
Sep 3, 2026	52.26	53.20	51.96	52.76	52.76	3.72%	5,145,715
Sep 2, 2026	52.38	52.60	50.86	50.87	50.87	-3.76%	4,112,695
Sep 1, 2026	53.81	54.36	52.64	52.86	52.86	-3.17%	4,909,473
Aug 31, 2026	53.46	54.84	53.40	54.59	54.59	1.71%	7,358,006
Aug 28, 2026	53.41	54.61	53.29	53.67	53.67	0.45%	5,633,141
Aug 27, 2026	52.96	54.25	52.67	53.43	53.43	3.55%	8,496,771
Aug 26, 2026	49.07	51.72	49.00	51.60	51.60	3.06%	7,788,662
Aug 25, 2026	50.50	51.36	49.60	50.07	50.07	2.08%	8,342,428
Aug 24, 2026	49.49	49.87	48.91	49.05	49.05	-0.51%	5,584,457
Aug 21, 2026	49.08	49.60	48.08	49.30	49.30	0.24%	4,914,545
Aug 20, 2026	49.61	49.98	49.03	49.18	49.18	-0.85%	3,896,450
Aug 19, 2026	48.94	49.90	48.89	49.60	49.60	0.69%	5,710,164
Aug 18, 2026	47.61	49.73	47.50	49.26	49.26	3.47%	18,606,472
Aug 17, 2026	47.47	48.40	46.79	47.61	47.61	-3.11%	7,362,054
Aug 14, 2026	51.00	51.99	48.99	49.14	49.14	-3.17%	5,851,773
Aug 13, 2026	50.00	50.81	48.01	50.75	50.75	2.40%	8,888,723
Aug 12, 2026	50.41	50.41	48.75	49.56	49.56	-0.20%	5,021,277
Aug 11, 2026	50.47	50.77	49.40	49.66	49.66	-1.80%	4,339,344
Aug 10, 2026	48.70	51.05	48.49	50.57	50.57	3.27%	7,954,478
Aug 7, 2026	50.16	50.62	48.83	48.97	48.97	0.20%	4,965,962
Aug 6, 2026	49.40	49.98	48.19	48.87	48.87	-3.91%	9,783,051
Aug 5, 2026	51.51	53.29	50.22	50.86	50.86	11.27%	17,558,117
Aug 4, 2026	44.00	45.93	44.00	45.71	45.71	2.63%	5,718,579
Aug 3, 2026	44.84	45.65	44.41	44.54	44.54	0.50%	3,735,809
Jul 31, 2026	44.17	44.64	43.40	44.32	44.32	0.50%	3,152,942
Jul 30, 2026	44.31	44.43	42.94	44.10	44.10	0.50%	4,369,369
Jul 29, 2026	43.50	44.81	43.50	43.88	43.88	-0.05%	5,051,294
Jul 28, 2026	44.01	44.77	43.40	43.90	43.90	0.41%	2,372,412
Jul 27, 2026	42.49	44.10	42.35	43.72	43.72	5.05%	4,357,203
Jul 24, 2026	41.39	41.80	41.17	41.62	41.62	2.39%	4,358,366
Jul 23, 2026	42.01	42.19	40.40	40.65	40.65	-1.72%	3,842,037
Jul 22, 2026	43.21	43.21	41.27	41.36	41.36	-3.48%	6,000,678
Jul 21, 2026	43.87	44.54	42.50	42.85	42.85	-4.16%	3,897,248
Jul 20, 2026	44.09	45.21	43.87	44.71	44.71	0.68%	2,320,336
Jul 17, 2026	44.08	45.06	44.04	44.41	44.41	-0.94%	2,628,898
Jul 16, 2026	45.64	45.80	43.88	44.83	44.83	-0.75%	3,250,171
Jul 15, 2026	45.84	46.43	45.01	45.17	45.17	0.29%	3,407,988
Jul 14, 2026	43.24	45.38	43.12	45.04	45.04	1.01%	4,419,016
Jul 13, 2026	44.15	44.77	43.43	44.59	44.59	2.08%	3,622,979
Jul 10, 2026	45.94	46.22	43.52	43.68	43.68	-3.43%	2,723,616
Jul 9, 2026	42.98	45.53	42.34	45.23	45.23	3.17%	5,912,583
Jul 8, 2026	44.67	45.08	43.69	43.84	43.84	-2.82%	3,278,473
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