Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.42	43.37	40.42	43.37	43.37	7.67%	12,602,440
Jun 25, 2026	40.30	41.11	39.65	40.28	40.28	-0.81%	5,612,637
Jun 24, 2026	40.30	41.19	40.12	40.61	40.61	0.52%	4,518,782
Jun 23, 2026	40.74	41.33	40.32	40.40	40.40	-0.15%	5,414,108
Jun 22, 2026	40.91	41.67	39.98	40.46	40.46	-2.32%	3,981,285
Jun 18, 2026	41.23	41.72	40.76	41.42	41.42	0.41%	10,184,993
Jun 17, 2026	41.77	42.21	40.68	41.25	41.25	-0.51%	5,627,577
Jun 16, 2026	42.67	42.93	41.42	41.46	41.46	0.66%	4,762,315
Jun 15, 2026	41.63	42.49	41.10	41.19	41.19	1.08%	4,599,304
Jun 12, 2026	41.08	41.08	39.71	40.75	40.75	0.94%	3,983,075
Jun 11, 2026	39.92	41.14	39.73	40.37	40.37	-0.52%	4,280,887
Jun 10, 2026	40.49	41.87	40.13	40.58	40.58	-0.47%	5,000,129
Jun 9, 2026	41.22	41.90	39.91	40.77	40.77	-2.74%	5,741,960
Jun 8, 2026	42.11	42.47	41.43	41.92	41.92	-0.64%	4,896,699
Jun 5, 2026	43.30	43.77	41.91	42.19	42.19	-2.45%	4,384,746
Jun 4, 2026	44.18	44.34	43.19	43.25	43.25	-0.44%	3,453,458
Jun 3, 2026	44.55	44.55	42.94	43.44	43.44	-3.40%	5,525,635
Jun 2, 2026	42.87	44.99	42.66	44.97	44.97	1.12%	5,979,335
Jun 1, 2026	43.53	44.84	42.54	44.47	44.47	4.41%	6,620,540
May 29, 2026	40.95	43.00	40.82	42.59	42.59	5.13%	6,999,338
May 28, 2026	40.43	40.80	39.17	40.51	40.51	4.11%	4,685,689
May 27, 2026	40.07	40.52	38.74	38.91	38.91	-4.16%	3,790,449
May 26, 2026	41.09	41.17	39.99	40.60	40.60	-1.48%	4,331,510
May 22, 2026	39.53	41.35	39.31	41.21	41.21	5.26%	4,491,436
May 21, 2026	39.46	39.67	38.75	39.15	39.15	-1.81%	4,178,572
May 20, 2026	39.10	39.92	38.84	39.87	39.87	-0.23%	5,381,478
May 19, 2026	40.89	41.36	39.78	39.96	39.96	0.28%	6,599,525
May 18, 2026	38.19	40.14	37.91	39.85	39.85	3.88%	7,322,959
May 15, 2026	37.05	38.67	36.42	38.36	38.36	3.34%	8,548,970
May 14, 2026	34.80	37.29	34.73	37.12	37.12	6.88%	11,035,959
May 13, 2026	33.52	35.85	32.75	34.73	34.73	-11.43%	20,780,211
May 12, 2026	40.00	40.14	38.66	39.21	39.21	-2.54%	10,579,791
May 11, 2026	40.35	40.94	39.91	40.23	40.23	-1.15%	5,644,800
May 8, 2026	40.08	40.80	39.14	40.70	40.70	0.82%	5,280,666
May 7, 2026	40.01	41.00	39.82	40.37	40.37	5.65%	5,785,587
May 6, 2026	38.02	38.96	37.72	38.21	38.21	-1.06%	4,469,680
May 5, 2026	38.95	39.39	38.20	38.62	38.62	-0.34%	3,887,412
May 4, 2026	37.76	39.00	37.70	38.75	38.75	3.03%	4,337,821
May 1, 2026	37.30	38.00	36.71	37.61	37.61	3.87%	4,579,868
Apr 30, 2026	36.25	36.38	35.50	36.21	36.21	-0.52%	6,386,616
Apr 29, 2026	35.94	36.45	35.41	36.40	36.40	1.14%	5,032,108
Apr 28, 2026	36.72	37.48	35.90	35.99	35.99	1.07%	7,297,132
Apr 27, 2026	35.06	35.97	34.80	35.61	35.61	0.91%	4,855,256
Apr 24, 2026	34.41	35.31	33.98	35.29	35.29	2.92%	4,884,323
Apr 23, 2026	34.35	34.71	33.52	34.29	34.29	-5.12%	9,103,971
Apr 22, 2026	35.68	36.46	35.40	36.14	36.14	1.18%	7,455,510
Apr 21, 2026	36.20	36.70	35.36	35.72	35.72	0.79%	9,778,776
Apr 20, 2026	35.58	36.24	35.06	35.44	35.44	-0.45%	9,975,710
Apr 17, 2026	36.34	36.41	35.29	35.60	35.60	-0.06%	4,677,794
Apr 16, 2026	36.32	36.58	35.35	35.62	35.62	0.48%	4,604,019
Apr 15, 2026	33.88	35.57	33.74	35.45	35.45	6.55%	6,178,734
Apr 14, 2026	34.20	34.61	33.09	33.27	33.27	-1.42%	5,869,728
Apr 13, 2026	32.60	33.94	32.58	33.75	33.75	4.30%	5,809,043
Apr 10, 2026	33.85	34.13	31.64	32.36	32.36	-4.32%	9,550,215
Apr 9, 2026	36.41	36.52	33.72	33.82	33.82	-8.10%	6,465,166
Apr 8, 2026	37.52	37.96	36.76	36.80	36.80	-1.08%	5,214,110
Apr 7, 2026	37.10	37.76	37.03	37.20	37.20	-0.72%	6,316,260
Apr 6, 2026	37.70	37.91	37.10	37.47	37.47	-0.58%	3,904,117
Apr 2, 2026	37.14	37.86	36.28	37.69	37.69	2.50%	4,294,300
Apr 1, 2026	37.15	37.46	36.20	36.77	36.77	-0.57%	3,790,878
Mar 31, 2026	37.22	37.76	36.83	36.98	36.98	-0.40%	4,754,320
Mar 30, 2026	36.27	37.61	36.03	37.13	37.13	3.40%	6,432,600
Mar 27, 2026	36.76	36.76	35.21	35.91	35.91	-3.91%	4,149,584
Mar 26, 2026	36.45	37.79	36.32	37.37	37.37	2.52%	3,570,944
Mar 25, 2026	37.19	37.66	36.02	36.45	36.45	-0.27%	6,740,330
Mar 24, 2026	38.10	38.11	36.30	36.55	36.55	-4.62%	7,271,982
Mar 23, 2026	38.04	38.66	37.59	38.32	38.32	0.71%	6,579,136
Mar 20, 2026	38.66	38.66	37.62	38.05	38.05	-2.59%	27,371,183
Mar 19, 2026	38.83	39.93	38.23	39.06	39.06	-2.93%	13,440,320
Mar 18, 2026	39.28	40.35	39.06	40.24	40.24	1.18%	8,928,494
Mar 17, 2026	39.27	40.42	39.19	39.77	39.77	1.02%	6,409,019
Mar 16, 2026	39.04	39.51	38.64	39.37	39.37	2.55%	8,823,000
Mar 13, 2026	38.15	38.58	37.50	38.39	38.39	0.97%	8,865,364
Mar 12, 2026	37.52	39.01	37.50	38.02	38.02	1.20%	7,104,328
Mar 11, 2026	38.12	38.52	36.80	37.57	37.57	-0.53%	5,546,763
Mar 10, 2026	38.75	38.75	37.40	37.77	37.77	-2.88%	5,410,929
Mar 9, 2026	38.85	39.21	38.22	38.89	38.89	-0.99%	4,452,402
Mar 6, 2026	39.14	39.65	38.70	39.28	39.28	0.18%	6,113,450
Mar 5, 2026	37.49	39.49	37.11	39.21	39.21	5.23%	10,324,083
Mar 4, 2026	36.59	37.48	36.59	37.26	37.26	0.59%	6,219,445
Mar 3, 2026	36.20	37.39	35.53	37.04	37.04	0.90%	5,466,433
Mar 2, 2026	35.34	37.01	35.22	36.71	36.71	2.20%	6,525,087
Feb 27, 2026	34.84	36.33	34.27	35.92	35.92	-1.18%	31,806,135
Feb 26, 2026	35.39	36.73	35.32	36.35	36.35	3.44%	8,168,889
Feb 25, 2026	34.24	35.21	33.66	35.14	35.14	2.60%	6,314,755
Feb 24, 2026	33.74	34.98	33.44	34.25	34.25	1.81%	5,128,086
Feb 23, 2026	34.72	34.99	33.24	33.64	33.64	-4.97%	6,945,190
Feb 20, 2026	36.08	36.76	34.98	35.40	35.40	-2.43%	5,104,131
Feb 19, 2026	36.51	36.76	36.00	36.28	36.28	-0.38%	3,332,390
Feb 18, 2026	36.64	37.21	36.01	36.42	36.42	-0.57%	5,236,052
Feb 17, 2026	36.98	37.38	36.17	36.63	36.63	-1.53%	4,697,481
Feb 13, 2026	36.75	37.36	36.32	37.20	37.20	1.75%	4,926,897
Feb 12, 2026	37.13	37.66	35.71	36.56	36.56	-1.54%	6,988,101
Feb 11, 2026	36.34	37.16	35.64	37.13	37.13	0.90%	8,784,792
Feb 10, 2026	36.13	37.50	35.89	36.80	36.80	1.71%	7,707,812
Feb 9, 2026	38.29	38.90	34.85	36.18	36.18	7.33%	16,285,393
Feb 6, 2026	33.43	34.49	32.83	33.71	33.71	0.72%	9,815,916
Feb 5, 2026	34.49	35.06	33.38	33.47	33.47	-3.29%	9,848,192
Feb 4, 2026	34.06	35.07	33.24	34.61	34.61	0.12%	9,615,988
Feb 3, 2026	36.69	37.19	33.85	34.57	34.57	-9.15%	10,139,408