Dynatrace, Inc. (DT)
NYSE: DT · Real-Time Price · USD
38.90
-0.38 (-0.97%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Dynatrace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.85 | 39.21 | 38.22 | 38.67 | - | -1.55% | 2,828,868 |
| 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 |
| Feb 25, 2026 | 34.24 | 35.21 | 33.66 | 35.14 | 35.14 | 2.60% | 6,136,702 |
| Feb 24, 2026 | 33.74 | 34.98 | 33.44 | 34.25 | 34.25 | 1.81% | 5,099,381 |
| Feb 23, 2026 | 34.72 | 34.99 | 33.24 | 33.64 | 33.64 | -4.97% | 6,896,556 |
| Feb 20, 2026 | 36.08 | 36.76 | 34.98 | 35.40 | 35.40 | -2.43% | 5,075,572 |
| Feb 19, 2026 | 36.51 | 36.76 | 36.00 | 36.28 | 36.28 | -0.38% | 3,250,704 |
| Feb 18, 2026 | 36.64 | 37.21 | 36.01 | 36.42 | 36.42 | -0.57% | 5,234,862 |
| Feb 17, 2026 | 36.98 | 37.38 | 36.17 | 36.63 | 36.63 | -1.53% | 4,600,671 |
| Feb 13, 2026 | 36.75 | 37.36 | 36.32 | 37.20 | 37.20 | 1.75% | 4,925,429 |
| Feb 12, 2026 | 37.13 | 37.66 | 35.71 | 36.56 | 36.56 | -1.54% | 6,984,085 |
| Feb 11, 2026 | 36.34 | 37.16 | 35.64 | 37.13 | 37.13 | 0.90% | 7,973,253 |
| Feb 10, 2026 | 36.13 | 37.50 | 35.89 | 36.80 | 36.80 | 1.71% | 7,693,609 |
| Feb 9, 2026 | 38.29 | 38.90 | 34.85 | 36.18 | 36.18 | 7.33% | 16,267,080 |
| Feb 6, 2026 | 33.43 | 34.49 | 32.83 | 33.71 | 33.71 | 0.72% | 9,805,483 |
| Feb 5, 2026 | 34.49 | 35.06 | 33.38 | 33.47 | 33.47 | -3.29% | 8,790,315 |
| Feb 4, 2026 | 34.06 | 35.07 | 33.24 | 34.61 | 34.61 | 0.12% | 9,606,486 |
| Feb 3, 2026 | 36.69 | 37.19 | 33.85 | 34.57 | 34.57 | -9.15% | 10,138,851 |
| Feb 2, 2026 | 38.33 | 38.78 | 37.52 | 38.05 | 38.05 | -0.11% | 5,063,717 |
| Jan 30, 2026 | 38.05 | 38.66 | 37.86 | 38.09 | 38.09 | 0.61% | 5,992,876 |
| Jan 29, 2026 | 39.45 | 39.68 | 37.43 | 37.86 | 37.86 | -6.86% | 6,960,064 |
| Jan 28, 2026 | 40.98 | 41.45 | 40.48 | 40.65 | 40.65 | -0.05% | 3,335,574 |
| Jan 27, 2026 | 41.27 | 41.59 | 40.26 | 40.67 | 40.67 | -1.24% | 3,368,452 |
| Jan 26, 2026 | 40.85 | 41.62 | 40.85 | 41.18 | 41.18 | 0.96% | 3,425,125 |
| Jan 23, 2026 | 41.01 | 41.43 | 40.76 | 40.79 | 40.79 | -0.66% | 4,549,488 |
| Jan 22, 2026 | 39.89 | 41.12 | 39.73 | 41.06 | 41.06 | 4.21% | 5,575,986 |
| Jan 21, 2026 | 38.75 | 39.60 | 38.51 | 39.40 | 39.40 | 1.78% | 5,286,780 |
| Jan 20, 2026 | 39.25 | 39.85 | 38.63 | 38.71 | 38.71 | -2.93% | 5,701,603 |
| Jan 16, 2026 | 39.30 | 40.87 | 38.50 | 39.88 | 39.88 | 1.27% | 9,327,797 |
| Jan 15, 2026 | 40.10 | 40.54 | 39.33 | 39.38 | 39.38 | -1.50% | 5,762,952 |
| Jan 14, 2026 | 41.29 | 41.53 | 39.92 | 39.98 | 39.98 | -3.38% | 4,958,264 |
| Jan 13, 2026 | 42.24 | 42.59 | 41.11 | 41.38 | 41.38 | -2.17% | 2,852,677 |
| Jan 12, 2026 | 42.48 | 42.78 | 41.90 | 42.30 | 42.30 | 0.05% | 4,448,458 |
| Jan 9, 2026 | 42.80 | 43.15 | 42.11 | 42.28 | 42.28 | -1.19% | 3,333,245 |
| Jan 8, 2026 | 43.67 | 43.74 | 42.26 | 42.79 | 42.79 | -2.40% | 2,614,080 |
| Jan 7, 2026 | 43.15 | 43.88 | 42.50 | 43.84 | 43.84 | 2.62% | 2,970,346 |
| Jan 6, 2026 | 42.39 | 43.30 | 42.34 | 42.72 | 42.72 | 0.21% | 2,995,713 |
| Jan 5, 2026 | 42.35 | 43.27 | 42.32 | 42.63 | 42.63 | 0.66% | 3,164,471 |
| Jan 2, 2026 | 43.33 | 43.46 | 41.55 | 42.35 | 42.35 | -2.28% | 4,207,716 |
| Dec 31, 2025 | 44.20 | 44.20 | 43.27 | 43.34 | 43.34 | -1.72% | 2,444,593 |
| Dec 30, 2025 | 44.20 | 44.46 | 44.01 | 44.10 | 44.10 | -0.27% | 2,327,252 |
| Dec 29, 2025 | 44.11 | 44.67 | 44.02 | 44.22 | 44.22 | -0.25% | 3,104,101 |
| Dec 26, 2025 | 43.75 | 44.33 | 43.66 | 44.33 | 44.33 | 1.33% | 1,884,732 |
| Dec 24, 2025 | 43.75 | 43.93 | 43.46 | 43.75 | 43.75 | 0.02% | 1,036,994 |
| Dec 23, 2025 | 44.41 | 44.54 | 43.57 | 43.74 | 43.74 | -1.93% | 2,565,477 |
| Dec 22, 2025 | 44.29 | 44.87 | 44.09 | 44.60 | 44.60 | 0.97% | 3,658,158 |
| Dec 19, 2025 | 44.23 | 44.71 | 43.92 | 44.17 | 44.17 | -0.02% | 5,334,777 |
| Dec 18, 2025 | 44.06 | 44.90 | 43.93 | 44.18 | 44.18 | 0.61% | 3,962,185 |
| Dec 17, 2025 | 43.89 | 45.04 | 43.76 | 43.91 | 43.91 | -0.59% | 4,027,992 |
| Dec 16, 2025 | 44.40 | 45.05 | 43.94 | 44.17 | 44.17 | -0.47% | 2,925,479 |
| Dec 15, 2025 | 46.15 | 46.51 | 44.32 | 44.38 | 44.38 | -3.61% | 3,412,543 |
| Dec 12, 2025 | 45.49 | 46.38 | 45.28 | 46.04 | 46.04 | 1.68% | 2,929,963 |
| Dec 11, 2025 | 45.50 | 45.83 | 45.18 | 45.28 | 45.28 | -0.53% | 2,922,874 |
| Dec 10, 2025 | 45.27 | 45.82 | 44.99 | 45.52 | 45.52 | 0.75% | 3,146,685 |
| Dec 9, 2025 | 44.65 | 45.44 | 44.22 | 45.18 | 45.18 | 0.85% | 2,646,468 |
| Dec 8, 2025 | 44.35 | 45.19 | 44.19 | 44.80 | 44.80 | 0.79% | 3,565,149 |
| Dec 5, 2025 | 44.24 | 45.00 | 44.18 | 44.45 | 44.45 | 0.32% | 2,632,240 |
| Dec 4, 2025 | 44.78 | 44.81 | 44.19 | 44.31 | 44.31 | -0.31% | 2,007,921 |
| Dec 3, 2025 | 44.64 | 44.92 | 43.63 | 44.45 | 44.45 | -1.00% | 3,549,272 |
| Dec 2, 2025 | 45.08 | 45.16 | 44.71 | 44.90 | 44.90 | 0.60% | 2,999,659 |
| Dec 1, 2025 | 44.31 | 45.41 | 44.31 | 44.63 | 44.63 | 0.16% | 3,186,672 |
| Nov 28, 2025 | 44.36 | 44.76 | 44.18 | 44.56 | 44.56 | 0.88% | 1,450,778 |
| Nov 26, 2025 | 44.36 | 44.70 | 44.16 | 44.17 | 44.17 | -0.99% | 2,495,370 |
| Nov 25, 2025 | 43.87 | 44.79 | 43.87 | 44.61 | 44.61 | 1.69% | 2,722,735 |
| Nov 24, 2025 | 44.01 | 44.44 | 43.12 | 43.87 | 43.87 | 0.69% | 4,964,522 |
| Nov 21, 2025 | 43.39 | 44.26 | 42.73 | 43.57 | 43.57 | 0.30% | 3,680,808 |
| Nov 20, 2025 | 45.97 | 45.97 | 43.23 | 43.44 | 43.44 | -4.08% | 6,986,341 |
| Nov 19, 2025 | 45.80 | 46.20 | 45.18 | 45.29 | 45.29 | -2.31% | 3,241,561 |
| Nov 18, 2025 | 44.99 | 46.49 | 44.62 | 46.36 | 46.36 | 2.68% | 4,287,090 |
| Nov 17, 2025 | 46.69 | 46.79 | 44.91 | 45.15 | 45.15 | -3.61% | 3,139,977 |
| Nov 14, 2025 | 46.31 | 47.77 | 46.08 | 46.84 | 46.84 | 0.13% | 3,440,164 |
| Nov 13, 2025 | 46.05 | 47.46 | 45.84 | 46.78 | 46.78 | 0.60% | 6,898,468 |
| Nov 12, 2025 | 47.04 | 47.11 | 46.15 | 46.50 | 46.50 | -0.68% | 4,589,373 |
| Nov 11, 2025 | 46.53 | 47.13 | 46.33 | 46.82 | 46.82 | 0.21% | 4,492,221 |
| Nov 10, 2025 | 47.60 | 47.60 | 46.53 | 46.72 | 46.72 | -1.06% | 4,192,814 |
| Nov 7, 2025 | 45.63 | 47.25 | 45.23 | 47.22 | 47.22 | 2.52% | 4,422,746 |
| Nov 6, 2025 | 47.60 | 47.69 | 46.04 | 46.06 | 46.06 | -2.81% | 5,695,841 |
| Nov 5, 2025 | 50.04 | 50.25 | 46.15 | 47.39 | 47.39 | -4.51% | 8,416,072 |
| Nov 4, 2025 | 49.31 | 50.11 | 48.73 | 49.63 | 49.63 | -1.68% | 5,275,129 |
| Nov 3, 2025 | 50.65 | 50.95 | 49.43 | 50.48 | 50.48 | -0.18% | 4,262,839 |
| Oct 31, 2025 | 49.00 | 50.68 | 48.76 | 50.57 | 50.57 | 4.01% | 4,088,621 |
| Oct 30, 2025 | 48.74 | 49.63 | 48.51 | 48.62 | 48.62 | -0.80% | 2,069,781 |
| Oct 29, 2025 | 49.74 | 49.74 | 48.18 | 49.01 | 49.01 | -1.27% | 3,015,938 |
| Oct 28, 2025 | 50.61 | 50.85 | 49.50 | 49.64 | 49.64 | -1.72% | 2,233,517 |
| Oct 27, 2025 | 50.91 | 51.07 | 50.32 | 50.51 | 50.51 | 0.40% | 1,596,972 |
| Oct 24, 2025 | 50.37 | 51.11 | 50.19 | 50.31 | 50.31 | 0.74% | 1,442,514 |
| Oct 23, 2025 | 49.57 | 50.13 | 49.47 | 49.94 | 49.94 | 0.77% | 1,699,361 |
| Oct 22, 2025 | 50.78 | 51.00 | 49.46 | 49.56 | 49.56 | -2.73% | 2,640,687 |
| Oct 21, 2025 | 50.12 | 51.22 | 49.79 | 50.95 | 50.95 | 1.66% | 1,913,991 |
| Oct 20, 2025 | 48.30 | 50.14 | 48.13 | 50.12 | 50.12 | 4.11% | 2,758,852 |
| Oct 17, 2025 | 47.14 | 48.27 | 47.11 | 48.14 | 48.14 | 1.63% | 2,236,665 |
| Oct 16, 2025 | 48.08 | 48.61 | 46.93 | 47.37 | 47.37 | -0.86% | 2,440,734 |
| Oct 15, 2025 | 48.39 | 48.44 | 47.39 | 47.78 | 47.78 | -0.83% | 2,065,343 |
| Oct 14, 2025 | 47.83 | 48.28 | 47.24 | 48.18 | 48.18 | -0.31% | 1,589,741 |