Dynatrace, Inc. DT
NYSE · United States · Technology Services
$57.74+0.21 (+0.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57.74 | +0.37% | $57.67 | $58.62 | $57.65 | 5.76M |
| 2026-09-29 | $57.53 | -0.54% | $57.39 | $58.06 | $56.76 | 3.88M |
| 2026-09-28 | $57.84 | -0.19% | $56.31 | $57.85 | $55.64 | 7.59M |
| 2026-09-25 | $57.95 | -1.24% | $58.81 | $59.17 | $57.72 | 6.85M |
| 2026-09-24 | $58.68 | +0.29% | $58.86 | $59.41 | $57.69 | 8.47M |
| 2026-09-23 | $58.51 | +2.29% | $57.54 | $59.31 | $57.39 | 8.05M |
| 2026-09-22 | $57.20 | +1.42% | $57.06 | $57.25 | $55.81 | 11.92M |
| 2026-09-21 | $56.40 | +2.29% | $55.63 | $56.65 | $55.19 | 9.46M |
| 2026-09-18 | $55.14 | -1.24% | $57.21 | $57.23 | $54.92 | 11.51M |
| 2026-09-17 | $55.83 | +1.16% | $55.04 | $56.27 | $54.76 | 7.37M |
| 2026-09-16 | $55.19 | +0.04% | $54.53 | $55.76 | $54.36 | 6.72M |
| 2026-09-15 | $55.17 | +3.43% | $52.77 | $55.45 | $52.73 | 7.67M |
| 2026-09-14 | $53.34 | +4.44% | $52.78 | $53.51 | $51.26 | 5.13M |
| 2026-09-11 | $51.07 | -0.68% | $51.19 | $51.83 | $50.90 | 4.97M |
| 2026-09-10 | $51.42 | +1.62% | $50.60 | $51.65 | $50.05 | 5.56M |
| 2026-09-09 | $50.60 | +0.62% | $50.37 | $51.29 | $49.56 | 6.99M |
| 2026-09-08 | $50.29 | -3.10% | $51.23 | $51.23 | $50.12 | 4.93M |
| 2026-09-04 | $51.90 | -1.63% | $52.67 | $53.06 | $51.84 | 4.39M |
| 2026-09-03 | $52.76 | +3.72% | $52.26 | $53.20 | $51.96 | 5.52M |
| 2026-09-02 | $50.87 | -3.76% | $52.38 | $52.60 | $50.86 | 4.13M |
| 2026-09-01 | $52.86 | -3.17% | $53.81 | $54.35 | $52.64 | 4.91M |
| 2026-08-31 | $54.59 | +1.71% | $53.46 | $54.83 | $53.40 | 7.95M |
| 2026-08-28 | $53.67 | +0.45% | $53.41 | $54.61 | $53.29 | 6.00M |
| 2026-08-27 | $53.43 | +3.55% | $52.96 | $54.25 | $52.67 | 8.81M |
| 2026-08-26 | $51.60 | +3.06% | $49.07 | $51.72 | $49.00 | 7.93M |
| 2026-08-25 | $50.07 | +2.08% | $50.50 | $51.36 | $49.60 | 8.36M |
| 2026-08-24 | $49.05 | -0.51% | $49.49 | $49.87 | $48.91 | 5.59M |
| 2026-08-21 | $49.30 | +0.24% | $49.08 | $49.60 | $48.08 | 4.95M |
| 2026-08-20 | $49.18 | -0.85% | $49.61 | $49.98 | $49.03 | 4.29M |
| 2026-08-19 | $49.60 | +0.69% | $48.94 | $49.90 | $48.89 | 6.04M |
| 2026-08-18 | $49.26 | +3.47% | $47.61 | $49.72 | $47.50 | 18.69M |
| 2026-08-17 | $47.61 | -3.11% | $47.47 | $48.40 | $46.79 | 7.39M |
| 2026-08-14 | $49.14 | -3.17% | $51.00 | $51.99 | $48.99 | 5.86M |
| 2026-08-13 | $50.75 | +2.40% | $50.00 | $50.81 | $48.01 | 8.91M |
| 2026-08-12 | $49.56 | -0.20% | $50.41 | $50.41 | $48.74 | 5.21M |
| 2026-08-11 | $49.66 | -1.80% | $50.47 | $50.77 | $49.40 | 4.34M |
| 2026-08-10 | $50.57 | +3.27% | $48.70 | $51.05 | $48.49 | 8.06M |
| 2026-08-07 | $48.97 | +0.20% | $50.16 | $50.62 | $48.83 | 5.11M |
| 2026-08-06 | $48.87 | -3.91% | $49.40 | $49.98 | $48.19 | 9.79M |
| 2026-08-05 | $50.86 | +11.27% | $51.51 | $53.28 | $50.22 | 18.36M |
| 2026-08-04 | $45.71 | +2.63% | $44.00 | $45.93 | $44.00 | 5.73M |
| 2026-08-03 | $44.54 | +0.50% | $44.84 | $45.65 | $44.41 | 3.74M |
| 2026-07-31 | $44.32 | +0.50% | $44.17 | $44.64 | $43.40 | 3.15M |
| 2026-07-30 | $44.10 | +0.50% | $44.31 | $44.43 | $42.94 | 4.46M |
| 2026-07-29 | $43.88 | -0.05% | $43.50 | $44.81 | $43.50 | 5.85M |
| 2026-07-28 | $43.90 | +0.41% | $44.01 | $44.77 | $43.40 | 2.37M |
| 2026-07-27 | $43.72 | +5.05% | $42.49 | $44.10 | $42.35 | 5.76M |
| 2026-07-24 | $41.62 | +2.39% | $41.39 | $41.80 | $41.17 | 4.36M |
| 2026-07-23 | $40.65 | -1.72% | $42.01 | $42.19 | $40.40 | 3.96M |
| 2026-07-22 | $41.36 | -3.48% | $43.21 | $43.21 | $41.27 | 6.00M |
| 2026-07-21 | $42.85 | -4.16% | $43.87 | $44.53 | $42.50 | 3.97M |
| 2026-07-20 | $44.71 | +0.68% | $44.09 | $45.21 | $43.87 | 2.32M |
| 2026-07-17 | $44.41 | -0.94% | $44.08 | $45.06 | $44.04 | 2.63M |
| 2026-07-16 | $44.83 | -0.75% | $45.64 | $45.80 | $43.88 | 3.25M |
| 2026-07-15 | $45.17 | +0.29% | $45.84 | $46.43 | $45.01 | 3.41M |
| 2026-07-14 | $45.04 | +1.01% | $43.24 | $45.38 | $43.12 | 4.42M |
| 2026-07-13 | $44.59 | +2.08% | $44.15 | $44.77 | $43.43 | 3.63M |
| 2026-07-10 | $43.68 | -3.43% | $45.94 | $46.22 | $43.52 | 2.74M |
| 2026-07-09 | $45.23 | +3.17% | $42.98 | $45.53 | $42.34 | 6.34M |
| 2026-07-08 | $43.84 | -2.82% | $44.67 | $45.08 | $43.69 | 3.28M |
| 2026-07-07 | $45.11 | -0.90% | $46.42 | $46.62 | $44.99 | 4.25M |
| 2026-07-06 | $45.52 | +1.68% | $44.11 | $46.04 | $43.82 | 4.95M |
| 2026-07-02 | $44.77 | -1.34% | $45.26 | $45.99 | $44.68 | 5.18M |
| 2026-07-01 | $45.38 | +3.35% | $44.53 | $46.40 | $44.53 | 7.14M |
| 2026-06-30 | $43.91 | -0.75% | $43.55 | $44.14 | $43.43 | 3.95M |
| 2026-06-29 | $44.24 | +2.01% | $44.01 | $45.69 | $43.85 | 9.73M |
| 2026-06-26 | $43.37 | +7.67% | $40.42 | $43.37 | $40.42 | 14.05M |
| 2026-06-25 | $40.28 | -0.81% | $40.30 | $41.11 | $39.65 | 5.61M |
| 2026-06-24 | $40.61 | +0.52% | $40.30 | $41.19 | $40.12 | 4.52M |
| 2026-06-23 | $40.40 | -0.15% | $40.74 | $41.33 | $40.32 | 6.42M |
| 2026-06-22 | $40.46 | -2.32% | $40.91 | $41.67 | $39.98 | 3.98M |
| 2026-06-18 | $41.42 | +0.41% | $41.23 | $41.72 | $40.76 | 10.69M |
| 2026-06-17 | $41.25 | -0.51% | $41.77 | $42.21 | $40.68 | 5.63M |
| 2026-06-16 | $41.46 | +0.66% | $42.67 | $42.93 | $41.42 | 4.77M |
| 2026-06-15 | $41.19 | +1.08% | $41.63 | $42.49 | $41.10 | 4.63M |
| 2026-06-12 | $40.75 | +0.94% | $41.08 | $41.08 | $39.71 | 3.98M |
| 2026-06-11 | $40.37 | -0.52% | $39.92 | $41.14 | $39.73 | 4.28M |
| 2026-06-10 | $40.58 | -0.47% | $40.49 | $41.87 | $40.13 | 5.00M |
| 2026-06-09 | $40.77 | -2.74% | $41.22 | $41.90 | $39.91 | 5.83M |
| 2026-06-08 | $41.92 | -0.64% | $42.10 | $42.47 | $41.43 | 4.98M |
| 2026-06-05 | $42.19 | -2.45% | $43.30 | $43.77 | $41.91 | 4.74M |
| 2026-06-04 | $43.25 | -0.44% | $44.18 | $44.34 | $43.19 | 3.45M |
| 2026-06-03 | $43.44 | -3.40% | $44.55 | $44.55 | $42.94 | 5.54M |
| 2026-06-02 | $44.97 | +1.12% | $42.87 | $44.99 | $42.66 | 5.99M |
| 2026-06-01 | $44.47 | +4.41% | $43.53 | $44.84 | $42.54 | 6.62M |
| 2026-05-29 | $42.59 | +5.13% | $40.95 | $43.00 | $40.82 | 7.09M |
| 2026-05-28 | $40.51 | +4.11% | $40.43 | $40.80 | $39.17 | 4.69M |
| 2026-05-27 | $38.91 | -4.16% | $40.07 | $40.52 | $38.74 | 3.80M |
| 2026-05-26 | $40.60 | -1.48% | $41.09 | $41.17 | $39.99 | 4.54M |
| 2026-05-22 | $41.21 | +5.26% | $39.53 | $41.35 | $39.31 | 4.50M |