Dynatrace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.24	45.00	44.18	44.45	44.45	0.32%	2,601,811
Dec 4, 2025	44.78	44.81	44.19	44.31	44.31	-0.31%	2,005,764
Dec 3, 2025	44.64	44.92	43.63	44.45	44.45	-1.00%	3,549,262
Dec 2, 2025	45.08	45.16	44.71	44.90	44.90	0.60%	2,999,655
Dec 1, 2025	44.31	45.41	44.31	44.63	44.63	0.16%	3,186,662
Nov 28, 2025	44.36	44.76	44.18	44.56	44.56	0.88%	1,450,720
Nov 26, 2025	44.36	44.70	44.16	44.17	44.17	-0.99%	2,494,832
Nov 25, 2025	43.87	44.79	43.87	44.61	44.61	1.69%	2,719,342
Nov 24, 2025	44.01	44.44	43.12	43.87	43.87	0.69%	4,912,121
Nov 21, 2025	43.39	44.26	42.73	43.57	43.57	0.30%	3,680,602
Nov 20, 2025	45.97	45.97	43.23	43.44	43.44	-4.08%	6,986,336
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
Oct 13, 2025	48.15	48.62	47.69	48.33	48.33	0.77%	1,803,036
Oct 10, 2025	49.02	49.44	47.31	47.96	47.96	-1.92%	1,882,359
Oct 9, 2025	48.37	48.92	47.88	48.90	48.90	0.97%	2,184,229
Oct 8, 2025	48.41	48.96	48.13	48.43	48.43	0.62%	2,747,738
Oct 7, 2025	49.40	49.44	47.90	48.13	48.13	-2.08%	2,841,506
Oct 6, 2025	49.76	50.10	48.69	49.15	49.15	-0.85%	3,843,604
Oct 3, 2025	50.00	51.13	49.56	49.57	49.57	-0.62%	2,786,819
Oct 2, 2025	48.32	50.03	48.08	49.88	49.88	3.25%	3,299,172
Oct 1, 2025	48.75	49.68	47.83	48.31	48.31	-0.29%	4,404,270
Sep 30, 2025	49.30	49.30	47.24	48.45	48.45	-1.76%	3,628,454
Sep 29, 2025	49.59	49.82	48.93	49.32	49.32	-0.38%	2,577,673
Sep 26, 2025	48.79	49.55	48.29	49.51	49.51	1.87%	2,934,917