Dark

DT
Dynatrace, Inc.
stock NYSE

Market Open

Aug 7, 2026 2:34:45 PM EDT

49.28USD+0.839%(+0.41)2,413,235

49.26Bid 49.29Ask 0.03Spread

Pre-market

Aug 6, 2026 8:57:30 AM EDT

49.96USD-1.770%(-0.90)0

After-hours

Aug 6, 2026 4:46:30 PM EDT

48.90USD+0.061%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	50.1600	50.6200	49.1000	49.2800	+0.839%	2,413,235	0.000%
2026-08-06	49.4000	49.9800	48.1850	48.8700	-3.913%	9,791,069	+0.839%
2026-08-05	51.5050	53.2850	50.2200	50.8600	+11.267%	18,356,536	-3.107%
2026-08-04	44.0000	45.9300	44.0000	45.7100	+2.627%	5,731,981	+7.810%
2026-08-03	44.8400	45.6500	44.4100	44.5400	+0.496%	3,740,299	+10.642%
2026-07-31	44.1700	44.6400	43.4000	44.3200	+0.499%	3,153,501	+11.191%
2026-07-30	44.3100	44.4300	42.9400	44.1000	+0.501%	4,458,012	+11.746%
2026-07-29	43.5000	44.8050	43.5000	43.8800	-0.046%	5,849,578	+12.306%
2026-07-28	44.0100	44.7700	43.3950	43.9000	+0.412%	2,372,907	+12.255%
2026-07-27	42.4900	44.1000	42.3500	43.7200	+5.046%	5,756,588	+12.717%
2026-07-24	41.3900	41.8000	41.1700	41.6200	+2.386%	4,358,458	+18.405%
2026-07-23	42.0100	42.1936	40.4000	40.6500	-1.717%	3,961,481	+21.230%
2026-07-22	43.2100	43.2100	41.2700	41.3600	-3.477%	6,004,441	+19.149%
2026-07-21	43.8700	44.5350	42.5000	42.8500	-4.160%	3,974,534	+15.006%
2026-07-20	44.0900	45.2100	43.8700	44.7100	+0.676%	2,322,211	+10.221%
2026-07-17	44.0800	45.0550	44.0400	44.4100	-0.937%	2,631,420	+10.966%
2026-07-16	45.6400	45.8000	43.8800	44.8300	-0.753%	3,252,395	+9.926%
2026-07-15	45.8400	46.4300	45.0100	45.1700	+0.289%	3,409,829	+9.099%
2026-07-14	43.2400	45.3800	43.1200	45.0400	+1.009%	4,419,316	+9.414%
2026-07-13	44.1500	44.7700	43.4300	44.5900	+2.083%	3,625,485	+10.518%
2026-07-10	45.9400	46.2200	43.5200	43.6800	-3.427%	2,742,075	+12.821%
2026-07-09	42.9800	45.5300	42.3385	45.2300	+3.171%	6,337,321	+8.954%
2026-07-08	44.6700	45.0800	43.6850	43.8400	-2.815%	3,279,016	+12.409%
2026-07-07	46.4200	46.6200	44.9900	45.1100	-0.901%	4,253,781	+9.244%
2026-07-06	44.1100	46.0400	43.8200	45.5200	+1.675%	4,947,614	+8.260%
2026-07-02	45.2600	45.9900	44.6800	44.7700	-1.344%	5,182,642	+10.074%
2026-07-01	44.5350	46.3950	44.5350	45.3800	+3.348%	7,140,141	+8.594%
2026-06-30	43.5500	44.1400	43.4300	43.9100	-0.746%	3,949,182	+12.230%
2026-06-29	44.0100	45.6900	43.8500	44.2400	+2.006%	9,732,558	+11.392%
2026-06-26	40.4150	43.3700	40.4150	43.3700	+7.671%	14,048,605	+13.627%
2026-06-25	40.3000	41.1100	39.6500	40.2800	-0.813%	5,613,151	+22.344%
2026-06-24	40.3000	41.1900	40.1200	40.6100	+0.520%	4,524,148	+21.349%
2026-06-23	40.7400	41.3300	40.3200	40.4000	-0.148%	6,424,809	+21.980%
2026-06-22	40.9100	41.6700	39.9800	40.4600	-2.318%	3,984,829	+21.799%
2026-06-18	41.2300	41.7150	40.7600	41.4200	+0.412%	10,689,313	+18.976%
2026-06-17	41.7700	42.2100	40.6800	41.2500	-0.507%	5,628,987	+19.467%
2026-06-16	42.6700	42.9300	41.4150	41.4600	+0.655%	4,769,714	+18.862%
2026-06-15	41.6300	42.4900	41.1000	41.1900	+1.080%	4,631,576	+19.641%
2026-06-12	41.0800	41.0800	39.7050	40.7500	+0.941%	3,984,090	+20.933%
2026-06-11	39.9200	41.1400	39.7341	40.3700	-0.517%	4,282,112	+22.071%
2026-06-10	40.4900	41.8700	40.1250	40.5800	-0.466%	5,004,047	+21.439%
2026-06-09	41.2200	41.9000	39.9100	40.7700	-2.743%	5,834,234	+20.873%
2026-06-08	42.1050	42.4700	41.4300	41.9200	-0.640%	4,983,344	+17.557%
2026-06-05	43.3000	43.7700	41.9100	42.1900	-2.451%	4,743,799	+16.805%
2026-06-04	44.1800	44.3400	43.1900	43.2500	-0.437%	3,454,228	+13.942%
2026-06-03	44.5500	44.5500	42.9400	43.4400	-3.402%	5,535,694	+13.444%
2026-06-02	42.8700	44.9900	42.6600	44.9700	+1.124%	5,994,304	+9.584%
2026-06-01	43.5300	44.8400	42.5400	44.4700	+4.414%	6,622,540	+10.816%
2026-05-29	40.9500	43.0000	40.8200	42.5900	+5.135%	7,090,033	+15.708%
2026-05-28	40.4300	40.8000	39.1700	40.5100	+4.112%	4,687,634	+21.649%
2026-05-27	40.0700	40.5200	38.7400	38.9100	-4.163%	3,805,200	+26.651%
2026-05-26	41.0900	41.1700	39.9850	40.6000	-1.480%	4,543,561	+21.379%
2026-05-22	39.5300	41.3500	39.3100	41.2100	+5.262%	4,502,299	+19.583%
2026-05-21	39.4600	39.6700	38.7500	39.1500	-1.806%	4,235,520	+25.875%
2026-05-20	39.1000	39.9150	38.8400	39.8700	-0.225%	5,421,472	+23.602%
2026-05-19	40.8900	41.3600	39.7800	39.9600	+0.276%	6,601,648	+23.323%
2026-05-18	38.1900	40.1400	37.9100	39.8500	+3.884%	7,329,134	+23.664%
2026-05-15	37.0500	38.6700	36.4200	38.3600	+3.341%	8,551,232	+28.467%
2026-05-14	34.8000	37.2850	34.7300	37.1200	+6.882%	11,035,959	+32.759%
2026-05-13	33.5200	35.8500	32.7500	34.7300	-11.426%	20,780,212	+41.895%
2026-05-12	40.0000	40.1400	38.6600	39.2100	-2.535%	10,579,792	+25.682%
2026-05-11	40.3500	40.9400	39.9100	40.2300	-1.155%	5,644,801	+22.496%
2026-05-08	40.0800	40.8000	39.1400	40.7000	+0.817%	5,280,667	+21.081%
2026-05-07	40.0100	41.0000	39.8200	40.3700	+5.653%	5,785,587	+22.071%
2026-05-06	38.0200	38.9600	37.7201	38.2100	-1.062%	4,469,682	+28.971%
2026-05-05	38.9500	39.3900	38.2000	38.6200	-0.335%	3,887,412	+27.602%
2026-05-04	37.7600	39.0000	37.7000	38.7500	+3.031%	4,337,823	+27.174%
2026-05-01	37.3000	38.0000	36.7050	37.6100	+3.866%	4,579,869	+31.029%
2026-04-30	36.2500	36.3800	35.5000	36.2100	-0.522%	6,386,618	+36.095%
2026-04-29	35.9400	36.4450	35.4100	36.4000	+1.139%	5,032,109	+35.385%
2026-04-28	36.7200	37.4800	35.9001	35.9900	+1.067%	7,297,133	+36.927%
2026-04-27	35.0600	35.9700	34.8000	35.6100	+0.907%	4,855,057	+38.388%
2026-04-24	34.4100	35.3050	33.9800	35.2900	+2.916%	4,884,324	+39.643%
2026-04-23	34.3500	34.7050	33.5200	34.2900	-5.119%	9,103,972	+43.715%
2026-04-22	35.6800	36.4550	35.4000	36.1400	+1.176%	7,455,511	+36.359%
2026-04-21	36.2000	36.7000	35.3600	35.7200	+0.790%	9,778,070	+37.962%
2026-04-20	35.5800	36.2400	35.0600	35.4400	-0.449%	9,975,436	+39.052%
2026-04-17	36.3400	36.4100	35.2900	35.6000	-0.056%	4,677,795	+38.427%
2026-04-16	36.3200	36.5800	35.3500	35.6200	+0.480%	4,604,019	+38.349%
2026-04-15	33.8800	35.5650	33.7400	35.4500	+6.552%	6,178,734	+39.013%
2026-04-14	34.2000	34.6100	33.0900	33.2700	-1.422%	5,869,729	+48.121%
2026-04-13	32.6000	33.9400	32.5800	33.7500	+4.295%	5,807,895	+46.015%
2026-04-10	33.8500	34.1300	31.6350	32.3600	-4.317%	9,550,017	+52.287%
2026-04-09	36.4100	36.5150	33.7200	33.8200	-8.098%	6,464,483	+45.713%
2026-04-08	37.5200	37.9600	36.7550	36.8000	-1.075%	5,214,111	+33.913%
2026-04-07	37.1000	37.7600	37.0300	37.2000	-0.721%	6,316,261	+32.473%
2026-04-06	37.7000	37.9100	37.0950	37.4700	-0.584%	3,904,117	+31.519%
2026-04-02	37.1400	37.8600	36.2800	37.6900	+2.502%	4,294,301	+30.751%
2026-04-01	37.1500	37.4600	36.2000	36.7700	-0.568%	3,790,879	+34.022%
2026-03-31	37.2200	37.7600	36.8300	36.9800	-0.404%	4,754,321	+33.261%
2026-03-30	36.2700	37.6100	36.0300	37.1300	+3.397%	6,432,600	+32.723%
2026-03-27	36.7600	36.7600	35.2050	35.9100	-3.907%	4,149,584	+37.232%
2026-03-26	36.4500	37.7900	36.3200	37.3700	+2.524%	3,570,944	+31.870%
2026-03-25	37.1900	37.6600	36.0200	36.4500	-0.274%	6,740,330	+35.199%
2026-03-24	38.1000	38.1100	36.3000	36.5500	-4.619%	7,271,982	+34.829%
2026-03-23	38.0400	38.6600	37.5900	38.3200	+0.710%	6,579,136	+28.601%
2026-03-20	38.6600	38.6600	37.6200	38.0500	-2.586%	27,370,931	+29.514%
2026-03-19	38.8300	39.9300	38.2300	39.0600	-2.932%	13,440,321	+26.165%
2026-03-18	39.2800	40.3500	39.0600	40.2400	+1.182%	8,928,495	+22.465%
2026-03-17	39.2700	40.4200	39.1850	39.7700	+1.016%	6,409,020	+23.912%
2026-03-16	39.0400	39.5100	38.6400	39.3700	+2.553%	8,823,001	+25.171%
2026-03-13	38.1500	38.5800	37.5000	38.3900	+0.973%	8,865,364	+28.367%
2026-03-12	37.5200	39.0100	37.5000	38.0200	+1.198%	7,104,328	+29.616%
2026-03-11	38.1200	38.5225	36.8003	37.5700	-0.530%	5,546,763	+31.168%
2026-03-10	38.7500	38.7500	37.4000	37.7700	-2.880%	5,410,930	+30.474%
2026-03-09	38.8500	39.2100	38.2150	38.8900	-0.993%	4,452,403	+26.716%
2026-03-06	39.1400	39.6500	38.7000	39.2800	+0.179%	6,113,451	+25.458%
2026-03-05	37.4900	39.4900	37.1100	39.2100	+5.233%	10,324,084	+25.682%
2026-03-04	36.5900	37.4800	36.5849	37.2600	+0.594%	6,219,446	+32.260%
2026-03-03	36.2000	37.3900	35.5300	37.0400	+0.899%	5,466,434	+33.045%
2026-03-02	35.3400	37.0100	35.2200	36.7100	+2.199%	6,524,790	+34.241%
2026-02-27	34.8400	36.3300	34.2700	35.9200	-1.183%	31,805,989	+37.194%
2026-02-26	35.3900	36.7300	35.3200	36.3500	+3.443%	8,147,424	+35.571%
2026-02-25	34.2400	35.2100	33.6600	35.1400	+2.599%	6,314,472	+40.239%
2026-02-24	33.7400	34.9750	33.4428	34.2500	+1.813%	5,127,583	+43.883%
2026-02-23	34.7200	34.9850	33.2350	33.6400	-4.972%	6,945,151	+46.492%
2026-02-20	36.0800	36.7600	34.9800	35.4000	-2.426%	5,104,131	+39.209%
2026-02-19	36.5100	36.7550	36.0000	36.2800	-0.384%	3,332,191	+35.832%
2026-02-18	36.6400	37.2050	36.0100	36.4200	-0.573%	5,235,884	+35.310%
2026-02-17	36.9800	37.3750	36.1700	36.6300	-1.532%	4,697,151	+34.535%
2026-02-13	36.7500	37.3599	36.3200	37.2000	+1.751%	4,926,578	+32.473%
2026-02-12	37.1300	37.6600	35.7100	36.5600	-1.535%	6,987,607	+34.792%
2026-02-11	36.3400	37.1600	35.6400	37.1300	+0.897%	8,784,490	+32.723%
2026-02-10	36.1300	37.4950	35.8900	36.8000	+1.714%	7,707,778	+33.913%
2026-02-09	38.2900	38.9000	34.8510	36.1800	+7.327%	16,284,817	+36.208%
2026-02-06	33.4300	34.4900	32.8300	33.7100	+0.717%	9,815,568	+46.188%
2026-02-05	34.4900	35.0550	33.3800	33.4700	-3.294%	9,848,183	+47.236%
2026-02-04	34.0600	35.0650	33.2400	34.6100	+0.116%	9,615,731	+42.387%
2026-02-03	36.6900	37.1900	33.8500	34.5700	-9.146%	10,141,704	+42.551%
2026-02-02	38.3250	38.7800	37.5200	38.0500	-0.105%	5,064,243	+29.514%
2026-01-30	38.0500	38.6600	37.8600	38.0900	+0.608%	5,996,642	+29.378%
2026-01-29	39.4500	39.6800	37.4300	37.8600	-6.863%	6,960,636	+30.164%
2026-01-28	40.9800	41.4450	40.4800	40.6500	-0.049%	3,337,053	+21.230%
2026-01-27	41.2700	41.5900	40.2550	40.6700	-1.238%	3,368,639	+21.170%
2026-01-26	40.8500	41.6200	40.8500	41.1800	+0.956%	3,421,613	+19.670%
2026-01-23	41.0100	41.4300	40.7550	40.7900	-0.658%	4,631,642	+20.814%
2026-01-22	39.8900	41.1200	39.7300	41.0600	+4.213%	5,575,916	+20.019%
2026-01-21	38.7500	39.5950	38.5100	39.4000	+1.782%	5,287,331	+25.076%
2026-01-20	39.2500	39.8500	38.6300	38.7100	-2.934%	5,703,098	+27.306%
2026-01-16	39.3000	40.8700	38.5000	39.8800	+1.270%	9,370,687	+23.571%
2026-01-15	40.1000	40.5400	39.3300	39.3800	-1.501%	6,063,430	+25.140%
2026-01-14	41.2900	41.5300	39.9200	39.9800	-3.383%	4,962,287	+23.262%
2026-01-13	42.2400	42.5900	41.1100	41.3800	-2.175%	2,856,967	+19.091%
2026-01-12	42.4800	42.7750	41.9000	42.3000	+0.047%	4,449,151	+16.501%
2026-01-09	42.8000	43.1499	42.1100	42.2800	-1.192%	3,360,073	+16.556%
2026-01-08	43.6700	43.7400	42.2550	42.7900	-2.395%	2,751,058	+15.167%
2026-01-07	43.1500	43.8800	42.5000	43.8400	+2.622%	3,034,388	+12.409%
2026-01-06	42.3900	43.3000	42.3400	42.7200	+0.211%	2,995,789	+15.356%
2026-01-05	42.3500	43.2700	42.3200	42.6300	+0.661%	3,327,089	+15.599%
2026-01-02	43.3300	43.4550	41.5500	42.3500	-2.284%	4,213,588	+16.364%
2025-12-31	44.2000	44.2000	43.2700	43.3400	-1.723%	2,684,762	+13.706%
2025-12-30	44.2000	44.4600	44.0100	44.1000	-0.271%	2,327,335	+11.746%
2025-12-29	44.1100	44.6700	44.0150	44.2200	-0.248%	3,104,091	+11.443%
2025-12-26	43.7500	44.3300	43.6600	44.3300	+1.326%	1,884,645	+11.166%
2025-12-24	43.7500	43.9300	43.4600	43.7500	+0.023%	1,037,241	+12.640%
2025-12-23	44.4100	44.5400	43.5700	43.7400	-1.928%	2,566,362	+12.666%
2025-12-22	44.2900	44.8715	44.0900	44.6000	+0.974%	3,658,161	+10.493%
2025-12-19	44.2300	44.7100	43.9200	44.1700	-0.023%	5,402,885	+11.569%
2025-12-18	44.0600	44.9000	43.9300	44.1800	+0.615%	3,961,470	+11.544%
2025-12-17	43.8900	45.0350	43.7600	43.9100	-0.589%	4,027,748	+12.230%
2025-12-16	44.4000	45.0450	43.9400	44.1700	-0.473%	2,925,479	+11.569%
2025-12-15	46.1500	46.5100	44.3150	44.3800	-3.606%	3,412,543	+11.041%
2025-12-12	45.4900	46.3800	45.2800	46.0400	+1.678%	2,929,430	+7.037%
2025-12-11	45.5000	45.8300	45.1750	45.2800	-0.527%	2,921,398	+8.834%
2025-12-10	45.2700	45.8200	44.9900	45.5200	+0.753%	3,146,685	+8.260%
2025-12-09	44.6500	45.4400	44.2215	45.1800	+0.848%	2,645,611	+9.075%
2025-12-08	44.3500	45.1850	44.1900	44.8000	+0.787%	3,565,149	+10.000%
2025-12-05	44.2400	45.0000	44.1800	44.4500	+0.316%	2,632,240	+10.866%
2025-12-04	44.7800	44.8050	44.1900	44.3100	-0.315%	2,007,921	+11.216%
2025-12-03	44.6400	44.9200	43.6300	44.4500	-1.002%	3,549,272	+10.866%
2025-12-02	45.0800	45.1600	44.7050	44.9000	+0.605%	2,999,659	+9.755%
2025-12-01	44.3100	45.4100	44.3100	44.6300	+0.157%	3,186,672	+10.419%
2025-11-28	44.3600	44.7600	44.1800	44.5600	+0.883%	1,446,784	+10.592%
2025-11-26	44.3600	44.7000	44.1600	44.1700	-0.986%	2,495,370	+11.569%
2025-11-25	43.8700	44.7900	43.8700	44.6100	+1.687%	2,722,735	+10.469%
2025-11-24	44.0100	44.4400	43.1200	43.8700	+0.689%	4,964,522	+12.332%
2025-11-21	43.3900	44.2600	42.7250	43.5700	+0.299%	3,680,808	+13.105%
2025-11-20	45.9700	45.9700	43.2300	43.4400	-4.085%	6,986,066	+13.444%
2025-11-19	45.8000	46.2000	45.1790	45.2900	-2.308%	3,241,561	+8.810%
2025-11-18	44.9900	46.4900	44.6200	46.3600	+2.680%	4,287,090	+6.299%
2025-11-17	46.6900	46.7900	44.9100	45.1500	-3.608%	3,139,977	+9.147%
2025-11-14	46.3100	47.7700	46.0800	46.8400	+0.128%	3,440,164	+5.209%
2025-11-13	46.0500	47.4550	45.8400	46.7800	+0.602%	6,898,468	+5.344%
2025-11-12	47.0400	47.1100	46.1500	46.5000	-0.683%	4,589,253	+5.978%
2025-11-11	46.5300	47.1300	46.3300	46.8200	+0.214%	4,492,221	+5.254%
2025-11-10	47.6000	47.6000	46.5250	46.7200	-1.059%	4,192,814	+5.479%
2025-11-07	45.6300	47.2500	45.2300	47.2200	+2.518%	4,422,746	+4.363%
2025-11-06	47.6000	47.6850	46.0400	46.0600	-2.806%	5,695,841	+6.991%
2025-11-05	50.0400	50.2500	46.1500	47.3900	-4.513%	8,416,072	+3.988%
2025-11-04	49.3100	50.1100	48.7250	49.6300	-1.684%	5,275,129	-0.705%
2025-11-03	50.6500	50.9500	49.4300	50.4800	-0.178%	4,262,839	-2.377%
2025-10-31	49.0000	50.6800	48.7600	50.5700	+4.011%	4,088,621	-2.551%
2025-10-30	48.7400	49.6300	48.5100	48.6200	-0.796%	2,069,781	+1.357%
2025-10-29	49.7400	49.7400	48.1800	49.0100	-1.269%	3,015,938	+0.551%
2025-10-28	50.6100	50.8500	49.5000	49.6400	-1.722%	2,233,517	-0.725%
2025-10-27	50.9100	51.0700	50.3150	50.5100	+0.398%	1,596,972	-2.435%
2025-10-24	50.3700	51.1100	50.1900	50.3100	+0.741%	1,442,514	-2.047%
2025-10-23	49.5700	50.1326	49.4650	49.9400	+0.767%	1,699,361	-1.322%
2025-10-22	50.7800	51.0000	49.4635	49.5600	-2.728%	2,640,687	-0.565%
2025-10-21	50.1200	51.2200	49.7900	50.9500	+1.656%	1,913,991	-3.278%
2025-10-20	48.3000	50.1400	48.1300	50.1200	+4.113%	2,758,852	-1.676%
2025-10-17	47.1400	48.2700	47.1100	48.1400	+1.626%	2,236,665	+2.368%
2025-10-16	48.0800	48.6100	46.9300	47.3700	-0.858%	2,440,734	+4.032%
2025-10-15	48.3900	48.4350	47.3900	47.7800	-0.830%	2,065,343	+3.139%
2025-10-14	47.8300	48.2830	47.2350	48.1800	-0.310%	1,589,741	+2.283%
2025-10-13	48.1500	48.6200	47.6900	48.3300	+0.771%	1,803,036	+1.966%
2025-10-10	49.0200	49.4400	47.3100	47.9600	-1.922%	1,882,359	+2.752%
2025-10-09	48.3700	48.9200	47.8800	48.9000	+0.970%	2,184,229	+0.777%
2025-10-08	48.4100	48.9550	48.1300	48.4300	+0.623%	2,747,738	+1.755%
2025-10-07	49.4000	49.4399	47.9000	48.1300	-2.075%	2,841,506	+2.389%
2025-10-06	49.7600	50.1000	48.6850	49.1500	-0.847%	3,843,604	+0.264%
2025-10-03	50.0000	51.1300	49.5600	49.5700	-0.621%	2,786,819	-0.585%
2025-10-02	48.3200	50.0300	48.0800	49.8800	+3.250%	3,299,172	-1.203%
2025-10-01	48.7500	49.6800	47.8300	48.3100	-0.289%	4,404,270	+2.008%
2025-09-30	49.3000	49.3000	47.2400	48.4500	-1.764%	3,628,454	+1.713%
2025-09-29	49.5900	49.8200	48.9300	49.3200	-0.384%	2,577,673	-0.081%
2025-09-26	48.7900	49.5500	48.2850	49.5100	+1.872%	2,934,917	-0.465%
2025-09-25	48.0000	48.6400	47.3800	48.6000	+0.977%	2,180,348	+1.399%
2025-09-24	48.1400	48.9000	47.8400	48.1300	+0.754%	2,840,231	+2.389%
2025-09-23	48.5000	48.6150	47.7400	47.7700	-1.708%	2,023,961	+3.161%
2025-09-22	48.0400	49.1700	48.0000	48.6000	+0.476%	2,155,421	+1.399%
2025-09-19	48.5300	49.1600	48.1950	48.3700	-0.473%	5,497,957	+1.881%
2025-09-18	48.5300	49.0400	48.3850	48.6000	+1.124%	2,704,031	+1.399%
2025-09-17	48.2600	48.7300	47.5800	48.0600	+0.502%	4,622,904	+2.538%
2025-09-16	48.4900	48.5150	47.6700	47.8200	-1.625%	4,883,827	+3.053%
2025-09-15	49.0700	49.2700	48.3400	48.6100	-0.857%	4,533,873	+1.378%
2025-09-12	49.0200	49.2750	48.4000	49.0300	-0.102%	2,436,207	+0.510%
2025-09-11	48.0800	49.1700	47.8300	49.0800	+2.979%	3,073,818	+0.407%
2025-09-10	50.5300	50.9400	46.9400	47.6600	-5.903%	6,196,231	+3.399%
2025-09-09	49.9000	50.8000	49.4700	50.6500	+1.442%	2,308,694	-2.705%
2025-09-08	50.1000	50.1500	48.8600	49.9300	-0.140%	5,693,067	-1.302%
2025-09-05	49.7700	51.1100	49.6300	50.0000	+0.462%	3,710,319	-1.440%
2025-09-04	49.8900	50.3000	49.0317	49.7700	-0.936%	2,969,771	-0.985%
2025-09-03	50.2800	50.4000	49.3000	50.2400	-0.574%	2,792,661	-1.911%
2025-09-02	49.9700	50.5900	49.6100	50.5300	-0.138%	3,041,206	-2.474%
2025-08-29	50.9500	51.3700	50.0201	50.6000	-0.570%	2,419,330	-2.609%
2025-08-28	50.3500	51.2500	50.2800	50.8900	+1.536%	3,346,973	-3.164%
2025-08-27	48.8300	50.2300	48.7000	50.1200	+4.178%	3,324,355	-1.676%
2025-08-26	48.5300	49.1300	48.0800	48.1100	-0.620%	4,147,887	+2.432%
2025-08-25	49.5000	49.5950	48.3900	48.4100	-2.004%	2,764,172	+1.797%
2025-08-22	48.9800	49.8700	48.7801	49.4000	+1.209%	2,819,579	-0.243%
2025-08-21	48.5100	48.9300	48.1600	48.8100	+0.308%	2,737,239	+0.963%
2025-08-20	49.0600	49.3500	48.0200	48.6600	-0.936%	2,340,137	+1.274%
2025-08-19	48.8700	50.2500	48.7800	49.1200	+0.573%	3,928,169	+0.326%
2025-08-18	48.1700	48.8600	47.6750	48.8400	+1.244%	2,875,583	+0.901%
2025-08-15	47.4500	48.6250	47.4200	48.2400	+1.729%	2,827,545	+2.156%
2025-08-14	47.4500	47.6300	46.8450	47.4200	-0.795%	3,261,039	+3.922%
2025-08-13	46.9900	47.8100	46.3100	47.8000	+2.268%	2,964,183	+3.096%
2025-08-12	46.2100	47.3900	46.1900	46.7400	+1.520%	4,856,117	+5.434%
2025-08-11	46.4100	46.7650	45.7800	46.0400	-0.433%	5,002,303	+7.037%
2025-08-08	46.8500	47.1200	45.7800	46.2400	-1.344%	4,419,056	+6.574%
2025-08-07	51.1500	51.3276	46.4100	46.8700	-7.243%	7,122,326	+5.142%
2025-08-06	50.9400	53.2000	50.0000	50.5300	0.000%	8,167,853	-2.474%
2025-08-05	51.8900	52.0000	50.5300	50.5300	-2.093%	3,597,983	-2.474%
2025-08-04	51.0000	51.6850	50.7950	51.6100	+2.178%	2,230,770	-4.515%
2025-08-01	51.8000	51.8750	50.2000	50.5100	-3.992%	2,527,550	-2.435%
2025-07-31	54.0000	54.0100	52.5200	52.6100	-2.430%	2,850,110	-6.330%
2025-07-30	54.4500	54.6700	53.4500	53.9200	-1.282%	2,345,435	-8.605%
2025-07-29	55.1000	55.4900	53.6400	54.6200	-0.165%	1,764,275	-9.777%
2025-07-28	54.3200	55.1700	54.0200	54.7100	+1.034%	1,938,997	-9.925%
2025-07-25	54.3300	54.8800	53.9350	54.1500	-0.129%	2,000,951	-8.994%
2025-07-24	53.7000	54.2900	52.7200	54.2200	+1.062%	2,801,462	-9.111%
2025-07-23	54.0200	54.0200	52.6900	53.6500	+2.035%	3,421,520	-8.145%
2025-07-22	52.6300	52.9225	52.0700	52.5800	0.000%	1,689,570	-6.276%
2025-07-21	53.4300	53.8100	52.5500	52.5800	-1.277%	2,267,509	-6.276%
2025-07-18	53.0500	53.4800	52.7800	53.2600	+0.642%	1,737,915	-7.473%
2025-07-17	52.2000	53.1900	52.1400	52.9200	+1.808%	2,047,726	-6.878%
2025-07-16	52.4250	52.5050	51.1400	51.9800	-0.460%	1,818,301	-5.194%
2025-07-15	52.5500	52.9315	52.0100	52.2200	-0.533%	1,525,318	-5.630%
2025-07-14	51.3800	52.9800	51.1600	52.5000	+2.160%	2,347,460	-6.133%
2025-07-11	52.7000	53.1000	51.1700	51.3900	-2.652%	2,507,043	-4.106%
2025-07-10	55.9200	56.0000	52.7750	52.7900	-6.051%	3,462,654	-6.649%
2025-07-09	56.2200	56.6500	55.8500	56.1900	-0.124%	1,836,884	-12.298%
2025-07-08	56.6800	57.5500	55.9250	56.2600	-0.671%	3,655,043	-12.407%
2025-07-07	56.4600	57.1700	56.0900	56.6400	+0.177%	2,541,859	-12.994%
2025-07-03	55.0000	56.8800	54.8800	56.5400	+3.421%	1,461,169	-12.840%
2025-07-02	54.0200	54.7800	53.7400	54.6700	+0.478%	1,768,965	-9.859%
2025-07-01	55.1900	55.3100	53.6900	54.4100	-1.449%	2,295,517	-9.428%
2025-06-30	55.1200	55.3200	54.4700	55.2100	+0.583%	2,652,506	-10.741%
2025-06-27	54.9500	55.7100	54.6950	54.8900	-0.073%	4,386,114	-10.220%
2025-06-26	54.8800	55.0400	54.1100	54.9300	+0.439%	2,420,720	-10.286%
2025-06-25	55.9500	56.1700	54.5700	54.6900	-1.919%	2,228,308	-9.892%
2025-06-24	55.1400	55.7950	55.0400	55.7600	+2.181%	2,180,941	-11.621%
2025-06-23	54.4500	55.0000	53.8500	54.5700	+0.294%	2,552,561	-9.694%
2025-06-20	55.8200	56.0700	54.2300	54.4100	-2.228%	3,864,396	-9.428%
2025-06-18	55.9800	56.6300	55.3200	55.6500	-0.447%	4,029,178	-11.447%
2025-06-17	54.1400	56.1900	54.0400	55.9000	+2.606%	5,293,908	-11.843%
2025-06-16	53.4600	54.5600	53.2700	54.4800	+2.734%	2,654,784	-9.545%
2025-06-13	53.1800	53.9900	52.8700	53.0300	-1.851%	2,479,353	-7.071%
2025-06-12	53.5800	54.3200	53.3900	54.0300	+0.297%	1,645,996	-8.791%
2025-06-11	54.1800	54.8600	53.6100	53.8700	-0.535%	2,997,750	-8.521%
2025-06-10	54.3900	54.7600	53.8500	54.1600	-0.092%	2,133,428	-9.010%
2025-06-09	54.9900	55.2000	53.9750	54.2100	-1.436%	2,223,671	-9.094%
2025-06-06	55.3600	55.5500	54.9600	55.0000	+0.109%	1,615,197	-10.400%
2025-06-05	54.1300	55.3400	54.1300	54.9400	+1.553%	2,584,690	-10.302%
2025-06-04	54.3600	54.6900	53.8900	54.1000	-0.221%	2,133,610	-8.909%
2025-06-03	53.8000	54.4600	53.5500	54.2200	+0.762%	2,411,634	-9.111%
2025-06-02	53.7300	54.2800	52.8600	53.8100	-0.370%	3,224,860	-8.419%
2025-05-30	53.9300	54.1700	52.7600	54.0100	+0.241%	5,095,006	-8.758%
2025-05-29	53.8500	54.3100	53.0356	53.8800	+0.485%	2,822,818	-8.537%
2025-05-28	54.1400	54.3800	53.4400	53.6200	-1.143%	2,410,531	-8.094%
2025-05-27	53.9900	54.6600	53.7268	54.2400	+1.821%	2,571,055	-9.145%
2025-05-23	53.5200	53.9400	53.0600	53.2700	-1.698%	2,146,273	-7.490%
2025-05-22	53.6900	54.4790	53.4100	54.1900	+1.101%	3,244,353	-9.061%
2025-05-21	53.0000	54.2300	52.7500	53.6000	+0.657%	3,415,962	-8.060%
2025-05-20	53.2600	53.3600	52.7350	53.2500	-0.019%	1,918,584	-7.455%
2025-05-19	52.6200	53.4300	52.6100	53.2600	-0.206%	2,334,803	-7.473%
2025-05-16	53.0800	53.6750	52.6200	53.3700	+0.641%	2,889,132	-7.663%
2025-05-15	53.5000	53.8700	52.6300	53.0300	-0.879%	3,759,689	-7.071%
2025-05-14	51.5700	53.6500	51.5100	53.5000	+5.857%	7,049,980	-7.888%
2025-05-13	50.2400	51.2150	50.2300	50.5400	+0.119%	5,353,181	-2.493%
2025-05-12	50.2300	50.5900	49.7400	50.4800	+3.740%	2,753,560	-2.377%
2025-05-09	48.6800	49.0200	48.0800	48.6600	+0.227%	1,768,840	+1.274%
2025-05-08	48.4300	48.8300	47.7900	48.5500	+1.378%	2,634,662	+1.504%
2025-05-07	47.5100	47.9750	47.2400	47.8900	+1.140%	1,786,960	+2.902%
2025-05-06	47.0000	47.7600	46.3600	47.3500	-0.504%	1,663,572	+4.076%
2025-05-05	47.7200	48.3300	47.5300	47.5900	-0.771%	1,776,081	+3.551%
2025-05-02	48.3300	48.4300	47.8100	47.9600	+1.096%	1,880,710	+2.752%
2025-05-01	47.5700	48.2300	46.9200	47.4400	+1.001%	4,216,909	+3.879%
2025-04-30	46.1000	46.9700	45.6100	46.9700	-0.803%	2,616,279	+4.918%
2025-04-29	47.0000	47.9900	46.9600	47.3500	+1.916%	4,045,782	+4.076%
2025-04-28	46.6400	46.8900	46.1150	46.4600	+0.086%	1,534,688	+6.070%
2025-04-25	45.9400	46.6500	45.8800	46.4200	+0.629%	1,797,859	+6.161%
2025-04-24	44.3100	46.1500	44.2850	46.1300	+4.817%	2,544,119	+6.829%
2025-04-23	44.7900	46.1600	43.8250	44.0100	+2.587%	2,322,871	+11.975%
2025-04-22	42.6300	43.1800	41.9200	42.9000	+1.731%	3,345,350	+14.872%
2025-04-21	42.4700	43.1000	41.7900	42.1700	-2.158%	3,596,117	+16.860%
2025-04-17	43.3100	43.6600	42.6900	43.1000	-0.231%	2,457,219	+14.339%
2025-04-16	43.0900	43.5600	42.5300	43.2000	-0.621%	2,723,765	+14.074%
2025-04-15	42.9400	43.8400	42.5900	43.4700	+0.231%	3,409,874	+13.366%
2025-04-14	43.9900	44.1800	42.9900	43.3700	+0.603%	3,047,107	+13.627%
2025-04-11	43.7600	43.7600	42.2400	43.1100	-0.622%	3,207,899	+14.312%
2025-04-10	44.2200	44.2200	41.8400	43.3800	-3.728%	2,600,178	+13.601%
2025-04-09	41.0400	45.4600	40.5300	45.0600	+9.342%	4,792,700	+9.365%
2025-04-08	43.3800	43.6100	40.6600	41.2100	-1.199%	3,666,330	+19.583%
2025-04-07	40.4000	42.7300	39.3000	41.7100	-0.714%	5,647,632	+18.149%
2025-04-04	43.9200	44.2800	41.8352	42.0100	-7.994%	4,230,849	+17.305%
2025-04-03	45.8400	46.9700	45.3200	45.6600	-5.603%	2,399,189	+7.928%
2025-04-02	47.0900	48.9400	46.8100	48.3700	+1.129%	2,260,726	+1.881%
2025-04-01	47.3800	48.0300	46.8000	47.8300	+1.442%	3,065,443	+3.032%
2025-03-31	47.5200	47.8100	46.0900	47.1500	-2.623%	5,091,768	+4.517%
2025-03-28	48.7000	48.8450	47.9100	48.4200	-1.224%	3,052,540	+1.776%
2025-03-27	50.4200	50.4500	48.9000	49.0200	-2.950%	2,006,175	+0.530%
2025-03-26	50.9600	51.0900	50.0600	50.5100	-1.309%	1,615,228	-2.435%
2025-03-25	50.7700	51.5300	50.7700	51.1800	+1.007%	1,542,552	-3.712%
2025-03-24	50.4600	50.9450	50.2300	50.6700	+1.706%	2,163,566	-2.743%
2025-03-21	49.2400	49.9100	48.7650	49.8200	+0.383%	4,325,471	-1.084%
2025-03-20	48.9100	50.1000	48.9100	49.6300	+0.303%	1,964,773	-0.705%
2025-03-19	49.4300	49.9300	49.0500	49.4800	+0.651%	1,680,328	-0.404%
2025-03-18	50.0100	50.4300	48.8500	49.1600	-2.422%	3,107,837	+0.244%
2025-03-17	48.2200	50.6000	48.2200	50.3800	+3.941%	4,445,947	-2.183%
2025-03-14	47.8800	48.6900	47.5900	48.4700	+2.430%	2,929,914	+1.671%
2025-03-13	48.9200	49.1700	47.0800	47.3200	-3.860%	2,870,064	+4.142%
2025-03-12	50.2800	50.5500	49.1100	49.2200	-0.183%	2,158,284	+0.122%
2025-03-11	48.7200	50.2234	48.4800	49.3100	+1.273%	3,053,320	-0.061%
2025-03-10	51.1500	51.4300	48.6400	48.6900	-6.742%	3,715,948	+1.212%
2025-03-07	53.2700	53.8100	50.9700	52.2100	-2.557%	2,329,543	-5.612%
2025-03-06	55.3800	55.8000	53.5200	53.5800	-4.577%	2,723,777	-8.025%
2025-03-05	54.7600	56.3300	54.7600	56.1500	+1.906%	2,279,276	-12.235%
2025-03-04	54.9600	55.6526	53.6700	55.1000	-1.148%	2,627,958	-10.563%
2025-03-03	57.6900	57.7200	55.6700	55.7400	-2.638%	2,119,190	-11.590%
2025-02-28	57.0000	57.3700	56.1400	57.2500	-0.105%	2,586,589	-13.921%
2025-02-27	59.1400	59.9200	57.1300	57.3100	-2.517%	2,968,751	-14.012%
2025-02-26	58.8100	59.7350	58.6200	58.7900	+0.633%	2,972,538	-16.176%
2025-02-25	58.6300	59.0300	57.9100	58.4200	-0.966%	2,129,843	-15.645%
2025-02-24	60.0000	60.1000	58.5600	58.9900	-1.486%	2,583,238	-16.460%
2025-02-21	61.2900	61.2900	59.5300	59.8800	-2.221%	2,595,175	-17.702%
2025-02-20	61.3800	61.4700	59.9100	61.2400	-0.649%	2,022,177	-19.530%
2025-02-19	62.5100	62.6600	61.4300	61.6400	-1.170%	2,277,091	-20.052%
2025-02-18	61.4100	62.4000	61.0159	62.3700	+1.746%	2,396,733	-20.988%

.dark-mode .jB8Mhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jB8Mhq{ color: #333333; background-color: white; border: 2px solid #333333; }DTDynatrace, Inc.stock NYSE

DT
Dynatrace, Inc.
stock NYSE