Dynatrace, Inc. - DT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.24	41.38	41.38	42.59	41.11	2.86M
January 12, 2026	42.48	42.3	42.3	42.78	41.9	4.45M
January 09, 2026	42.8	42.28	42.28	43.15	42.11	3.41M
January 08, 2026	43.67	42.79	42.79	43.74	42.26	2.75M
January 07, 2026	43.15	43.84	43.84	43.88	42.5	3.03M
January 06, 2026	42.39	42.72	42.72	43.3	42.34	3M
January 05, 2026	42.35	42.63	42.63	43.27	42.32	3.16M
January 02, 2026	43.33	42.35	42.35	43.46	41.55	4.21M
December 31, 2025	44.2	43.34	43.34	44.2	43.27	2.68M
December 30, 2025	44.2	44.1	44.1	44.46	44.01	2.33M
December 29, 2025	44.11	44.22	44.22	44.67	44.02	3.1M
December 26, 2025	43.75	44.33	44.33	44.33	43.66	1.88M
December 24, 2025	43.75	43.75	43.75	43.93	43.46	1.04M
December 23, 2025	44.41	43.74	43.74	44.54	43.57	2.57M
December 22, 2025	44.29	44.6	44.6	44.87	44.09	3.66M
December 19, 2025	44.23	44.17	44.17	44.71	43.92	5.4M
December 18, 2025	44.06	44.18	44.18	44.9	43.93	3.96M
December 17, 2025	43.89	43.91	43.91	45.04	43.76	4.03M
December 16, 2025	44.4	44.17	44.17	45.05	43.94	2.93M
December 15, 2025	46.15	44.38	44.38	46.51	44.32	3.41M
December 12, 2025	45.49	46.04	46.04	46.38	45.28	2.93M
December 11, 2025	45.64	45.29	45.29	45.84	45.18	2.07M
December 10, 2025	45.27	45.52	45.52	45.82	44.99	3.15M
December 09, 2025	44.65	45.18	45.18	45.44	44.22	2.65M
December 08, 2025	44.35	44.8	44.8	45.19	44.19	3.57M
December 05, 2025	44.24	44.45	44.45	45	44.18	2.63M
December 04, 2025	44.78	44.31	44.31	44.81	44.19	2.01M
December 03, 2025	44.64	44.45	44.45	44.92	43.63	3.55M
December 02, 2025	45.08	44.9	44.9	45.16	44.71	3M
December 01, 2025	44.31	44.63	44.63	45.41	44.31	3.19M
November 28, 2025	44.36	44.56	44.56	44.76	44.18	1.45M
November 26, 2025	44.36	44.17	44.17	44.7	44.16	2.5M
November 25, 2025	43.87	44.61	44.61	44.79	43.87	2.72M
November 24, 2025	44.01	43.87	43.87	44.44	43.12	4.96M
November 21, 2025	43.39	43.57	43.57	44.26	42.73	3.68M
November 20, 2025	45.97	43.44	43.44	45.97	43.23	6.99M
November 19, 2025	45.8	45.29	45.29	46.2	45.18	3.24M
November 18, 2025	44.99	46.36	46.36	46.49	44.62	4.29M
November 17, 2025	46.69	45.15	45.15	46.79	44.91	3.14M
November 14, 2025	46.31	46.84	46.84	47.77	46.08	3.44M
November 13, 2025	46.05	46.78	46.78	47.46	45.84	6.9M
November 12, 2025	47.04	46.5	46.5	47.11	46.15	4.59M
November 11, 2025	46.53	46.82	46.82	47.13	46.33	4.49M
November 10, 2025	47.6	46.72	46.72	47.6	46.53	4.19M
November 07, 2025	45.63	47.22	47.22	47.25	45.23	4.42M
November 06, 2025	47.6	46.06	46.06	47.69	46.04	5.7M
November 05, 2025	50.04	47.39	47.39	50.25	46.15	8.42M
November 04, 2025	49.31	49.63	49.63	50.11	48.73	5.28M
November 03, 2025	50.65	50.48	50.48	50.95	49.43	4.26M
October 31, 2025	49	50.57	50.57	50.68	48.76	4.09M
October 30, 2025	48.74	48.62	48.62	49.63	48.51	2.07M
October 29, 2025	49.74	49.01	49.01	49.74	48.18	3.02M
October 28, 2025	50.61	49.64	49.64	50.85	49.5	2.23M
October 27, 2025	50.91	50.51	50.51	51.07	50.32	1.6M
October 24, 2025	50.37	50.31	50.31	51.11	50.19	1.44M
October 23, 2025	49.57	49.94	49.94	50.13	49.47	1.7M
October 22, 2025	50.78	49.56	49.56	51	49.46	2.64M
October 21, 2025	50.12	50.95	50.95	51.22	49.79	1.91M
October 20, 2025	48.3	50.12	50.12	50.14	48.13	2.76M
October 17, 2025	47.14	48.14	48.14	48.27	47.11	2.24M

Dynatrace, Inc. (DT) NYSE