Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	44.49	44.86	42.93	43.44	43.44	-0.59%	9,778,145
Nov 5, 2026	46.18	46.58	43.63	43.70	43.70	-6.58%	8,974,795
Nov 4, 2026	46.72	47.63	45.29	46.78	46.78	-0.53%	15,036,954
Nov 3, 2026	46.00	49.44	45.52	47.03	47.03	-14.69%	22,649,436
Nov 2, 2026	57.75	58.12	54.88	55.13	55.13	-4.44%	11,875,397
Oct 30, 2026	60.60	60.95	57.20	57.69	57.69	-5.40%	11,380,169
Oct 29, 2026	61.67	62.30	60.37	60.98	60.98	-2.91%	7,784,815
Oct 28, 2026	63.45	64.00	62.52	62.81	62.81	-1.47%	6,879,053
Oct 27, 2026	64.21	64.88	63.35	63.75	63.75	-0.67%	6,856,350
Oct 26, 2026	64.05	65.82	63.50	64.18	64.18	0.20%	6,556,027
Oct 23, 2026	63.11	64.18	62.22	64.05	64.05	1.07%	7,420,535
Oct 22, 2026	64.69	65.23	62.46	63.37	63.37	-2.18%	10,962,334
Oct 21, 2026	63.81	65.53	63.43	64.78	64.78	1.79%	8,469,182
Oct 20, 2026	61.63	63.75	60.94	63.64	63.64	3.41%	4,735,639
Oct 19, 2026	61.54	62.45	61.17	61.54	61.54	0.70%	5,195,535
Oct 16, 2026	64.06	65.04	59.90	61.11	61.11	-4.11%	6,767,474
Oct 15, 2026	64.01	64.37	61.81	63.73	63.73	0.24%	6,202,120
Oct 14, 2026	64.86	64.93	63.49	63.58	63.58	-1.38%	7,849,293
Oct 13, 2026	65.00	66.30	63.88	64.47	64.47	-1.20%	8,438,408
Oct 12, 2026	64.50	65.29	64.16	65.25	65.25	2.76%	8,211,592
Oct 9, 2026	61.74	63.78	61.62	63.50	63.50	3.89%	8,383,423
Oct 8, 2026	60.53	61.38	59.87	61.12	61.12	2.19%	8,778,921
Oct 7, 2026	61.05	61.52	59.72	59.81	59.81	-2.03%	5,001,837
Oct 6, 2026	60.84	61.58	60.50	61.05	61.05	1.40%	5,002,349
Oct 5, 2026	59.42	60.68	58.91	60.21	60.21	1.50%	5,991,771
Oct 2, 2026	59.45	60.24	58.91	59.32	59.32	0.10%	3,854,913
Oct 1, 2026	59.04	59.42	58.26	59.26	59.26	2.63%	5,226,975
Sep 30, 2026	57.67	58.62	57.65	57.74	57.74	0.37%	5,496,376
Sep 29, 2026	57.39	58.06	56.76	57.53	57.53	-0.54%	3,873,033
Sep 28, 2026	56.31	57.85	55.64	57.84	57.84	-0.19%	6,935,591
Sep 25, 2026	58.81	59.17	57.72	57.95	57.95	-1.24%	6,631,350
Sep 24, 2026	58.86	59.41	57.69	58.68	58.68	0.29%	7,953,564
Sep 23, 2026	57.54	59.31	57.39	58.51	58.51	2.29%	7,071,734
Sep 22, 2026	57.06	57.25	55.81	57.20	57.20	1.42%	11,337,680
Sep 21, 2026	55.63	56.65	55.19	56.40	56.40	2.29%	7,686,958
Sep 18, 2026	57.21	57.23	54.92	55.14	55.14	-1.24%	10,942,249
Sep 17, 2026	55.04	56.27	54.76	55.83	55.83	1.16%	6,988,716
Sep 16, 2026	54.53	55.76	54.36	55.19	55.19	0.04%	6,626,605
Sep 15, 2026	52.77	55.45	52.73	55.17	55.17	3.43%	7,665,931
Sep 14, 2026	52.78	53.51	51.26	53.34	53.34	4.44%	5,125,362
Sep 11, 2026	51.19	51.83	50.90	51.07	51.07	-0.68%	4,908,096
Sep 10, 2026	50.60	51.65	50.05	51.42	51.42	1.62%	5,211,788
Sep 9, 2026	50.37	51.29	49.56	50.60	50.60	0.62%	6,882,462
Sep 8, 2026	51.23	51.23	50.12	50.29	50.29	-3.10%	4,740,044
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