Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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