Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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